Treasure Global, Inc. TGL
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,36-0,07 (-5,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,40 | -2,44 % | $1,40 | $1,47 | $1,30 | 455,75K |
| 2026-09-30 | $1,43 | -0,35 % | $1,45 | $1,52 | $1,37 | 181,00K |
| 2026-09-29 | $1,44 | -3,36 % | $1,49 | $1,92 | $1,21 | 1,43M |
| 2026-09-28 | $1,49 | -30,05 % | $2,17 | $2,42 | $1,40 | 1,16M |
| 2026-09-25 | $2,13 | +0,95 % | $2,13 | $2,17 | $2,06 | 80,30K |
| 2026-09-24 | $2,11 | +3,43 % | $2,12 | $2,14 | $2,00 | 99,90K |
| 2026-09-23 | $2,04 | -2,39 % | $2,10 | $2,15 | $2,04 | 165,80K |
| 2026-09-22 | $2,09 | -29,39 % | $3,17 | $3,22 | $2,02 | 940,40K |
| 2026-09-21 | $2,96 | +31,26 % | $2,38 | $2,98 | $2,26 | 541,80K |
| 2026-09-18 | $2,26 | +2,04 % | $2,36 | $2,49 | $2,25 | 281,00K |
| 2026-09-17 | $2,21 | -37,04 % | $2,58 | $2,63 | $2,02 | 671,90K |
| 2026-09-16 | $3,51 | +17,00 % | $3,00 | $4,54 | $3,00 | 4,69M |
| 2026-09-15 | $3,00 | -1,96 % | $3,00 | $3,06 | $2,86 | 57,10K |
| 2026-09-14 | $3,06 | +12,09 % | $2,80 | $3,08 | $2,75 | 55,10K |
| 2026-09-11 | $2,73 | -8,39 % | $3,03 | $3,10 | $2,71 | 45,70K |
| 2026-09-10 | $2,98 | +0,68 % | $2,94 | $3,13 | $2,85 | 85,50K |
| 2026-09-09 | $2,96 | +6,09 % | $2,92 | $3,13 | $2,83 | 138,30K |
| 2026-09-08 | $2,79 | +15,29 % | $2,74 | $2,83 | $2,62 | 102,40K |
| 2026-09-04 | $2,42 | -3,59 % | $2,47 | $2,55 | $2,40 | 17,30K |
| 2026-09-03 | $2,51 | +0,80 % | $2,47 | $2,51 | $2,46 | 27,30K |
| 2026-09-02 | $2,49 | +1,22 % | $2,43 | $2,53 | $2,43 | 18,30K |
| 2026-09-01 | $2,46 | -5,20 % | $2,58 | $2,58 | $2,41 | 25,90K |
| 2026-08-31 | $2,60 | +2,57 % | $2,56 | $2,65 | $2,55 | 35,90K |
| 2026-08-28 | $2,53 | +0,40 % | $2,41 | $2,56 | $2,40 | 33,80K |
| 2026-08-27 | $2,52 | +17,76 % | $2,30 | $2,53 | $2,30 | 137,10K |
| 2026-08-26 | $2,14 | 0,00 % | $2,15 | $2,18 | $2,05 | 167,30K |
| 2026-08-25 | $2,14 | -4,46 % | $2,35 | $2,35 | $2,04 | 115,20K |
| 2026-08-24 | $2,24 | 0,00 % | $2,35 | $2,35 | $2,23 | 53,00K |
| 2026-08-21 | $2,24 | -22,22 % | $2,92 | $3,11 | $2,10 | 245,10K |
| 2026-08-20 | $2,88 | -1,37 % | $2,81 | $3,13 | $2,80 | 347,00K |
| 2026-08-19 | $2,92 | +9,36 % | $3,00 | $3,29 | $2,70 | 5,86M |
| 2026-08-18 | $2,67 | -6,32 % | $2,94 | $2,94 | $2,66 | 5,38M |
| 2026-08-17 | $2,85 | -5,00 % | $2,96 | $3,00 | $2,84 | 4,70K |
| 2026-08-14 | $3,00 | +0,67 % | $2,98 | $3,00 | $2,88 | 4,70K |
| 2026-08-13 | $2,98 | -1,00 % | $3,00 | $3,04 | $2,93 | 17,50K |
| 2026-08-12 | $3,01 | -1,60 % | $2,83 | $3,13 | $2,83 | 16,40K |
| 2026-08-11 | $3,06 | +6,59 % | $2,90 | $3,09 | $2,71 | 23,90K |
| 2026-08-10 | $2,87 | -6,97 % | $3,01 | $3,15 | $2,87 | 12,20K |
| 2026-08-07 | $3,09 | +7,12 % | $2,92 | $3,33 | $2,81 | 17,50K |
| 2026-08-06 | $2,88 | +2,13 % | $2,85 | $2,88 | $2,68 | 13,00K |
| 2026-08-05 | $2,82 | +1,81 % | $2,79 | $2,86 | $2,73 | 13,10K |
| 2026-08-04 | $2,77 | -5,14 % | $2,95 | $3,00 | $2,77 | 16,50K |
| 2026-08-03 | $2,92 | +2,82 % | $2,99 | $3,16 | $2,90 | 10,60K |
| 2026-07-31 | $2,84 | +3,27 % | $2,84 | $2,86 | $2,67 | 13,30K |
| 2026-07-30 | $2,75 | -8,03 % | $2,92 | $2,92 | $2,59 | 34,80K |
| 2026-07-29 | $2,99 | -5,68 % | $3,00 | $3,04 | $2,89 | 18,90K |
| 2026-07-28 | $3,17 | -0,94 % | $3,13 | $3,24 | $3,03 | 7,50K |
| 2026-07-27 | $3,20 | +4,58 % | $3,31 | $3,36 | $3,17 | 21,30K |
| 2026-07-24 | $3,06 | -2,21 % | $3,30 | $3,46 | $3,02 | 14,70K |
| 2026-07-23 | $3,13 | -4,31 % | $3,31 | $3,31 | $3,12 | 8,50K |
| 2026-07-22 | $3,27 | -8,66 % | $3,56 | $3,56 | $3,20 | 45,00K |
| 2026-07-21 | $3,58 | -4,53 % | $3,71 | $3,85 | $3,55 | 26,60K |
| 2026-07-20 | $3,75 | +1,63 % | $3,69 | $3,80 | $3,58 | 24,10K |
| 2026-07-17 | $3,69 | -2,64 % | $3,69 | $3,73 | $3,62 | 5,80K |
| 2026-07-16 | $3,79 | -3,32 % | $3,80 | $3,94 | $3,79 | 18,80K |
| 2026-07-15 | $3,92 | +2,08 % | $3,87 | $3,94 | $3,80 | 10,50K |
| 2026-07-14 | $3,84 | +0,79 % | $3,78 | $3,84 | $3,70 | 9,40K |
| 2026-07-13 | $3,81 | +0,53 % | $3,73 | $3,94 | $3,73 | 14,00K |
| 2026-07-10 | $3,79 | +0,26 % | $3,78 | $3,85 | $3,77 | 6,90K |
| 2026-07-09 | $3,78 | -0,53 % | $3,77 | $3,80 | $3,68 | 7,00K |
| 2026-07-08 | $3,80 | -0,78 % | $3,78 | $3,89 | $3,65 | 15,90K |
| 2026-07-07 | $3,83 | -4,01 % | $3,97 | $4,05 | $3,71 | 25,60K |
| 2026-07-06 | $3,99 | +3,64 % | $3,83 | $4,04 | $3,66 | 22,00K |
| 2026-07-02 | $3,85 | -3,27 % | $3,85 | $4,23 | $3,66 | 468,80K |
| 2026-07-01 | $3,98 | +1,92 % | $3,87 | $3,98 | $3,83 | 13,50K |
| 2026-06-30 | $3,90 | -2,38 % | $3,91 | $3,97 | $3,81 | 8,00K |
| 2026-06-29 | $4,00 | +2,83 % | $3,90 | $4,02 | $3,79 | 42,20K |
| 2026-06-26 | $3,89 | +1,57 % | $3,77 | $3,90 | $3,71 | 15,40K |
| 2026-06-25 | $3,83 | -3,04 % | $3,85 | $3,90 | $3,68 | 33,40K |
| 2026-06-24 | $3,95 | -3,54 % | $4,11 | $4,11 | $3,76 | 119,40K |
| 2026-06-23 | $4,09 | -1,21 % | $4,23 | $4,23 | $3,96 | 33,00K |
| 2026-06-22 | $4,14 | -2,47 % | $4,22 | $4,30 | $4,05 | 31,30K |
| 2026-06-18 | $4,25 | +1,67 % | $4,25 | $4,37 | $4,12 | 39,10K |
| 2026-06-17 | $4,18 | -1,65 % | $4,25 | $4,25 | $4,12 | 17,10K |
| 2026-06-16 | $4,25 | -1,62 % | $4,30 | $4,44 | $4,15 | 47,50K |
| 2026-06-15 | $4,32 | 0,00 % | $4,34 | $4,58 | $4,17 | 50,40K |
| 2026-06-12 | $4,32 | +3,85 % | $4,19 | $4,70 | $4,15 | 50,50K |
| 2026-06-11 | $4,16 | -19,22 % | $4,70 | $5,13 | $4,07 | 1,06M |
| 2026-06-10 | $5,15 | +26,85 % | $4,15 | $5,22 | $4,09 | 180,50K |
| 2026-06-09 | $4,06 | -4,69 % | $4,34 | $4,34 | $4,01 | 16,30K |
| 2026-06-08 | $4,26 | -2,96 % | $4,40 | $4,40 | $4,09 | 27,10K |
| 2026-06-05 | $4,39 | +0,46 % | $4,30 | $4,40 | $4,10 | 12,70K |
| 2026-06-04 | $4,37 | +2,10 % | $4,64 | $4,68 | $4,27 | 30,00K |
| 2026-06-03 | $4,28 | -0,23 % | $4,16 | $4,90 | $3,90 | 446,10K |
| 2026-06-02 | $4,29 | -2,50 % | $4,51 | $4,51 | $4,15 | 23,80K |
| 2026-06-01 | $4,40 | -1,12 % | $4,26 | $4,51 | $4,26 | 11,90K |
| 2026-05-29 | $4,45 | +3,49 % | $4,10 | $4,45 | $4,10 | 19,00K |
| 2026-05-28 | $4,30 | +2,14 % | $4,19 | $4,31 | $4,09 | 12,20K |
| 2026-05-27 | $4,21 | +2,93 % | $4,28 | $4,30 | $4,16 | 12,90K |
| 2026-05-26 | $4,09 | +5,41 % | $4,03 | $4,28 | $3,85 | 56,00K |