Teads Holding Co. TEAD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,5390+0,03 (+5,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,54 | +5,42 % | $0,54 | $0,63 | $0,51 | 587,48K |
| 2026-09-30 | $0,51 | -0,78 % | $0,51 | $0,60 | $0,49 | 1,38M |
| 2026-09-29 | $0,51 | +19,77 % | $0,42 | $0,53 | $0,39 | 41,21M |
| 2026-09-28 | $0,43 | -2,93 % | $0,44 | $0,47 | $0,42 | 98,40K |
| 2026-09-25 | $0,44 | -3,06 % | $0,47 | $0,47 | $0,44 | 31,30K |
| 2026-09-24 | $0,46 | +1,33 % | $0,46 | $0,48 | $0,44 | 69,30K |
| 2026-09-23 | $0,45 | -0,66 % | $0,47 | $0,48 | $0,43 | 157,60K |
| 2026-09-22 | $0,45 | -1,94 % | $0,46 | $0,50 | $0,45 | 223,90K |
| 2026-09-21 | $0,46 | -6,65 % | $0,47 | $0,49 | $0,43 | 399,70K |
| 2026-09-18 | $0,50 | -9,32 % | $0,51 | $0,53 | $0,50 | 159,10K |
| 2026-09-17 | $0,55 | +18,66 % | $0,49 | $0,55 | $0,47 | 246,70K |
| 2026-09-16 | $0,46 | +0,88 % | $0,46 | $0,49 | $0,44 | 240,90K |
| 2026-09-15 | $0,46 | -4,19 % | $0,49 | $0,49 | $0,46 | 47,30K |
| 2026-09-14 | $0,48 | +1,71 % | $0,46 | $0,50 | $0,46 | 60,40K |
| 2026-09-11 | $0,47 | -2,29 % | $0,47 | $0,48 | $0,46 | 47,20K |
| 2026-09-10 | $0,48 | +1,48 % | $0,47 | $0,50 | $0,46 | 68,20K |
| 2026-09-09 | $0,47 | -9,21 % | $0,53 | $0,54 | $0,45 | 286,70K |
| 2026-09-08 | $0,52 | +3,37 % | $0,50 | $0,53 | $0,49 | 98,20K |
| 2026-09-04 | $0,50 | -4,36 % | $0,49 | $0,51 | $0,48 | 88,10K |
| 2026-09-03 | $0,53 | +7,33 % | $0,53 | $0,53 | $0,49 | 182,70K |
| 2026-09-02 | $0,49 | +1,45 % | $0,49 | $0,52 | $0,48 | 99,00K |
| 2026-09-01 | $0,48 | -3,59 % | $0,48 | $0,51 | $0,46 | 139,90K |
| 2026-08-31 | $0,50 | +5,02 % | $0,46 | $0,52 | $0,46 | 313,20K |
| 2026-08-28 | $0,48 | +1,27 % | $0,46 | $0,48 | $0,42 | 670,00K |
| 2026-08-27 | $0,47 | -1,05 % | $0,48 | $0,52 | $0,47 | 284,90K |
| 2026-08-26 | $0,48 | -13,74 % | $0,56 | $0,56 | $0,47 | 382,40K |
| 2026-08-25 | $0,55 | -9,34 % | $0,60 | $0,62 | $0,55 | 402,50K |
| 2026-08-24 | $0,61 | -8,41 % | $0,66 | $0,66 | $0,60 | 342,70K |
| 2026-08-21 | $0,67 | +4,88 % | $0,63 | $0,67 | $0,63 | 75,10K |
| 2026-08-20 | $0,63 | 0,00 % | $0,63 | $0,68 | $0,63 | 57,60K |
| 2026-08-19 | $0,63 | +2,42 % | $0,62 | $0,63 | $0,62 | 96,10K |
| 2026-08-18 | $0,62 | -0,96 % | $0,61 | $0,63 | $0,61 | 70,80K |
| 2026-08-17 | $0,63 | -8,08 % | $0,68 | $0,68 | $0,61 | 108,50K |
| 2026-08-14 | $0,68 | +4,93 % | $0,66 | $0,69 | $0,66 | 185,30K |
| 2026-08-13 | $0,65 | -1,07 % | $0,65 | $0,66 | $0,63 | 56,70K |
| 2026-08-12 | $0,66 | -1,94 % | $0,68 | $0,68 | $0,60 | 329,10K |
| 2026-08-11 | $0,67 | +1,67 % | $0,65 | $0,68 | $0,65 | 60,50K |
| 2026-08-10 | $0,66 | -4,64 % | $0,69 | $0,72 | $0,64 | 189,50K |
| 2026-08-07 | $0,69 | -0,86 % | $0,66 | $0,71 | $0,66 | 175,80K |
| 2026-08-06 | $0,70 | -15,84 % | $0,63 | $0,79 | $0,62 | 543,30K |
| 2026-08-05 | $0,83 | +2,48 % | $0,79 | $0,85 | $0,76 | 198,50K |
| 2026-08-04 | $0,81 | -0,74 % | $0,82 | $0,86 | $0,81 | 118,30K |
| 2026-08-03 | $0,81 | +14,83 % | $0,73 | $0,82 | $0,72 | 120,20K |
| 2026-07-31 | $0,71 | -2,21 % | $0,74 | $0,74 | $0,68 | 141,40K |
| 2026-07-30 | $0,72 | -7,89 % | $0,77 | $0,83 | $0,71 | 233,70K |
| 2026-07-29 | $0,79 | -2,96 % | $0,79 | $0,82 | $0,78 | 42,60K |
| 2026-07-28 | $0,81 | -1,58 % | $0,82 | $0,82 | $0,77 | 117,80K |
| 2026-07-27 | $0,82 | +6,06 % | $0,77 | $0,83 | $0,77 | 33,40K |
| 2026-07-24 | $0,78 | +2,24 % | $0,79 | $0,83 | $0,77 | 126,00K |
| 2026-07-23 | $0,76 | -3,31 % | $0,80 | $0,85 | $0,75 | 192,00K |
| 2026-07-22 | $0,79 | -4,03 % | $0,83 | $0,84 | $0,78 | 64,50K |
| 2026-07-21 | $0,82 | +3,94 % | $0,79 | $0,84 | $0,79 | 63,60K |
| 2026-07-20 | $0,79 | -0,51 % | $0,79 | $0,81 | $0,75 | 47,30K |
| 2026-07-17 | $0,79 | -1,74 % | $0,81 | $0,88 | $0,77 | 54,50K |
| 2026-07-16 | $0,81 | -4,96 % | $0,85 | $0,86 | $0,80 | 91,30K |
| 2026-07-15 | $0,85 | +3,04 % | $0,82 | $0,90 | $0,81 | 68,20K |
| 2026-07-14 | $0,82 | +2,11 % | $0,80 | $0,85 | $0,79 | 99,50K |
| 2026-07-13 | $0,81 | -2,42 % | $0,85 | $0,88 | $0,79 | 141,30K |
| 2026-07-10 | $0,82 | -3,51 % | $0,86 | $0,94 | $0,80 | 209,80K |
| 2026-07-09 | $0,86 | -1,61 % | $0,85 | $0,90 | $0,80 | 181,50K |
| 2026-07-08 | $0,87 | +6,89 % | $0,81 | $0,91 | $0,74 | 238,30K |
| 2026-07-07 | $0,81 | -9,57 % | $0,89 | $0,97 | $0,81 | 128,00K |
| 2026-07-06 | $0,90 | +3,21 % | $0,85 | $0,93 | $0,84 | 278,60K |
| 2026-07-02 | $0,87 | +7,40 % | $0,83 | $0,94 | $0,83 | 239,50K |
| 2026-07-01 | $0,81 | +5,74 % | $0,77 | $0,82 | $0,76 | 242,60K |
| 2026-06-30 | $0,77 | -3,76 % | $0,83 | $0,83 | $0,74 | 415,30K |
| 2026-06-29 | $0,80 | -22,62 % | $1,03 | $1,07 | $0,79 | 730,40K |
| 2026-06-26 | $1,03 | -5,50 % | $1,07 | $1,24 | $1,01 | 3,84M |
| 2026-06-25 | $1,09 | -6,84 % | $1,17 | $1,22 | $1,08 | 325,10K |
| 2026-06-24 | $1,17 | +0,43 % | $1,16 | $1,27 | $1,16 | 219,60K |
| 2026-06-23 | $1,16 | +1,75 % | $1,13 | $1,21 | $1,13 | 226,20K |
| 2026-06-22 | $1,14 | -8,40 % | $1,24 | $1,28 | $1,13 | 259,70K |
| 2026-06-18 | $1,25 | -3,85 % | $1,31 | $1,36 | $1,25 | 299,30K |
| 2026-06-17 | $1,30 | +9,24 % | $1,21 | $1,34 | $1,17 | 245,80K |
| 2026-06-16 | $1,19 | -8,46 % | $1,30 | $1,33 | $1,18 | 432,80K |
| 2026-06-15 | $1,30 | -0,76 % | $1,32 | $1,42 | $1,29 | 254,30K |
| 2026-06-12 | $1,31 | +0,77 % | $1,29 | $1,34 | $1,26 | 214,20K |
| 2026-06-11 | $1,30 | +4,84 % | $1,24 | $1,32 | $1,21 | 224,40K |
| 2026-06-10 | $1,24 | +5,08 % | $1,18 | $1,25 | $1,15 | 281,90K |
| 2026-06-09 | $1,18 | +3,51 % | $1,08 | $1,22 | $1,08 | 245,40K |
| 2026-06-08 | $1,14 | -6,56 % | $1,23 | $1,23 | $1,06 | 470,90K |
| 2026-06-05 | $1,22 | +6,09 % | $1,12 | $1,25 | $1,12 | 212,10K |
| 2026-06-04 | $1,15 | -7,26 % | $1,23 | $1,25 | $1,11 | 161,50K |
| 2026-06-03 | $1,24 | +15,35 % | $1,12 | $1,24 | $1,05 | 316,60K |
| 2026-06-02 | $1,08 | -8,51 % | $1,18 | $1,23 | $1,05 | 258,30K |
| 2026-06-01 | $1,17 | +2,17 % | $1,14 | $1,20 | $1,13 | 105,10K |
| 2026-05-29 | $1,15 | -8,00 % | $1,25 | $1,27 | $1,12 | 224,70K |
| 2026-05-28 | $1,25 | +12,61 % | $1,11 | $1,28 | $1,07 | 602,00K |
| 2026-05-27 | $1,11 | -4,31 % | $1,16 | $1,22 | $1,10 | 252,20K |
| 2026-05-26 | $1,16 | +5,45 % | $1,10 | $1,17 | $1,06 | 253,80K |