TH International Limited THCH
NASDAQ · Vereinigte Staaten · Finanzen
$1,32+0,02 (+1,53 %)
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 | $1,32 | +1,54 % | $1,35 | $1,35 | $1,30 | 17,73K |
| 2026-09-30 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 300 |
| 2026-09-29 | $1,30 | +3,17 % | $1,17 | $1,30 | $1,16 | 1,60K |
| 2026-09-28 | $1,26 | -3,45 % | $1,27 | $1,28 | $1,26 | 2,10K |
| 2026-09-25 | $1,30 | +13,38 % | $1,42 | $1,42 | $1,20 | 11,10K |
| 2026-09-24 | $1,15 | -10,78 % | $1,15 | $1,24 | $1,15 | 2,50K |
| 2026-09-23 | $1,29 | -5,84 % | $1,15 | $1,29 | $1,11 | 3,20K |
| 2026-09-22 | $1,37 | +1,48 % | $1,43 | $1,43 | $1,35 | 3,90K |
| 2026-09-21 | $1,35 | 0,00 % | $1,36 | $1,36 | $1,35 | 1,40K |
| 2026-09-18 | $1,35 | -2,17 % | $1,61 | $1,61 | $1,35 | 4,50K |
| 2026-09-17 | $1,38 | +6,98 % | $1,30 | $1,47 | $1,30 | 7,00K |
| 2026-09-16 | $1,29 | -5,15 % | $1,37 | $1,37 | $1,29 | 37,90K |
| 2026-09-15 | $1,36 | +0,74 % | $1,38 | $1,40 | $1,35 | 23,80K |
| 2026-09-14 | $1,35 | -0,74 % | $1,35 | $1,36 | $1,35 | 1,90K |
| 2026-09-11 | $1,36 | +0,29 % | $1,37 | $1,37 | $1,35 | 4,40K |
| 2026-09-10 | $1,36 | +0,37 % | $1,36 | $1,36 | $1,36 | 300 |
| 2026-09-09 | $1,35 | +0,07 % | $1,34 | $1,40 | $1,34 | 2,00K |
| 2026-09-08 | $1,35 | 0,00 % | $1,35 | $1,35 | $1,35 | 700 |
| 2026-09-04 | $1,35 | -2,17 % | $1,35 | $1,35 | $1,35 | 400 |
| 2026-09-03 | $1,38 | -0,72 % | $1,35 | $1,38 | $1,35 | 700 |
| 2026-09-02 | $1,39 | +2,96 % | $1,35 | $1,39 | $1,33 | 3,70K |
| 2026-09-01 | $1,35 | -2,17 % | $1,35 | $1,36 | $1,35 | 1,10K |
| 2026-08-31 | $1,38 | +6,15 % | $1,30 | $1,38 | $1,30 | 900 |
| 2026-08-28 | $1,30 | +2,28 % | $1,41 | $1,41 | $1,28 | 4,40K |
| 2026-08-27 | $1,27 | +2,09 % | $1,27 | $1,27 | $1,25 | 4,30K |
| 2026-08-26 | $1,25 | 0,00 % | $1,25 | $1,25 | $1,25 | 0 |
| 2026-08-25 | $1,25 | +8,26 % | $1,20 | $1,29 | $1,17 | 8,70K |
| 2026-08-24 | $1,15 | -3,36 % | $1,14 | $1,23 | $1,11 | 57,40K |
| 2026-08-21 | $1,19 | +6,25 % | $1,32 | $1,49 | $1,10 | 32,50K |
| 2026-08-20 | $1,12 | -11,81 % | $1,27 | $1,37 | $1,09 | 16,90K |
| 2026-08-19 | $1,27 | -7,97 % | $1,37 | $1,51 | $1,26 | 48,40K |
| 2026-08-18 | $1,38 | -18,82 % | $1,57 | $1,61 | $1,35 | 7,80K |
| 2026-08-17 | $1,70 | +6,92 % | $1,35 | $1,80 | $1,35 | 25,30K |
| 2026-08-14 | $1,59 | -0,62 % | $1,59 | $1,59 | $1,59 | 400 |
| 2026-08-13 | $1,60 | -5,88 % | $1,62 | $1,62 | $1,60 | 900 |
| 2026-08-12 | $1,70 | +6,25 % | $1,60 | $1,70 | $1,60 | 700 |
| 2026-08-11 | $1,60 | -8,05 % | $1,74 | $1,74 | $1,56 | 7,20K |
| 2026-08-10 | $1,74 | -1,69 % | $1,61 | $1,84 | $1,61 | 8,90K |
| 2026-08-07 | $1,77 | -0,56 % | $1,68 | $1,82 | $1,68 | 4,70K |
| 2026-08-06 | $1,78 | +2,30 % | $1,74 | $1,80 | $1,69 | 4,90K |
| 2026-08-05 | $1,74 | -3,33 % | $1,80 | $1,82 | $1,74 | 2,10K |
| 2026-08-04 | $1,80 | +4,65 % | $1,70 | $1,80 | $1,50 | 10,00K |
| 2026-08-03 | $1,72 | +1,78 % | $1,80 | $1,80 | $1,57 | 7,90K |
| 2026-07-31 | $1,69 | -6,11 % | $1,64 | $1,84 | $1,64 | 7,70K |
| 2026-07-30 | $1,80 | 0,00 % | $1,86 | $1,86 | $1,67 | 2,10K |
| 2026-07-29 | $1,80 | +9,76 % | $1,71 | $1,83 | $1,57 | 13,60K |
| 2026-07-28 | $1,64 | -5,75 % | $1,61 | $1,77 | $1,60 | 3,50K |
| 2026-07-27 | $1,74 | +5,45 % | $1,66 | $1,86 | $1,52 | 9,50K |
| 2026-07-24 | $1,65 | +1,85 % | $1,66 | $1,85 | $1,53 | 9,00K |
| 2026-07-23 | $1,62 | -4,71 % | $1,66 | $1,85 | $1,51 | 27,00K |
| 2026-07-22 | $1,70 | -3,41 % | $1,79 | $1,81 | $1,70 | 7,80K |
| 2026-07-21 | $1,76 | -1,12 % | $1,78 | $1,79 | $1,75 | 13,40K |
| 2026-07-20 | $1,78 | 0,00 % | $1,78 | $1,78 | $1,78 | 0 |
| 2026-07-17 | $1,78 | 0,00 % | $1,69 | $1,79 | $1,69 | 1,90K |
| 2026-07-16 | $1,78 | -5,82 % | $1,89 | $1,89 | $1,69 | 5,50K |
| 2026-07-15 | $1,89 | +5,29 % | $1,89 | $1,89 | $1,89 | 800 |
| 2026-07-14 | $1,79 | +0,28 % | $1,79 | $1,79 | $1,79 | 600 |
| 2026-07-13 | $1,79 | -0,56 % | $1,79 | $1,79 | $1,79 | 200 |
| 2026-07-10 | $1,80 | -3,74 % | $1,80 | $1,85 | $1,73 | 1,50K |
| 2026-07-09 | $1,87 | +4,18 % | $1,80 | $1,87 | $1,80 | 700 |
| 2026-07-08 | $1,79 | +0,28 % | $1,64 | $1,79 | $1,64 | 1,40K |
| 2026-07-07 | $1,79 | +5,29 % | $1,79 | $1,79 | $1,76 | 2,40K |
| 2026-07-06 | $1,70 | -10,05 % | $1,83 | $1,84 | $1,70 | 11,30K |
| 2026-07-02 | $1,89 | 0,00 % | $1,89 | $1,89 | $1,89 | 0 |
| 2026-07-01 | $1,89 | -1,05 % | $1,71 | $1,89 | $1,71 | 3,20K |
| 2026-06-30 | $1,91 | +22,04 % | $1,65 | $1,99 | $1,65 | 30,00K |
| 2026-06-29 | $1,57 | -2,19 % | $1,74 | $1,74 | $1,57 | 3,10K |
| 2026-06-26 | $1,60 | -5,33 % | $1,72 | $1,72 | $1,59 | 3,30K |
| 2026-06-25 | $1,69 | +16,55 % | $1,47 | $1,71 | $1,46 | 16,80K |
| 2026-06-24 | $1,45 | -9,37 % | $1,45 | $1,60 | $1,24 | 34,60K |
| 2026-06-23 | $1,60 | -2,44 % | $1,66 | $1,68 | $1,59 | 11,20K |
| 2026-06-22 | $1,64 | +1,23 % | $1,63 | $1,65 | $1,60 | 4,80K |
| 2026-06-18 | $1,62 | -4,71 % | $1,70 | $1,70 | $1,62 | 3,90K |
| 2026-06-17 | $1,70 | -2,30 % | $1,70 | $1,70 | $1,70 | 500 |
| 2026-06-16 | $1,74 | -4,40 % | $1,60 | $1,82 | $1,60 | 2,20K |
| 2026-06-15 | $1,82 | +5,20 % | $1,67 | $1,85 | $1,67 | 2,50K |
| 2026-06-12 | $1,73 | +1,17 % | $1,76 | $1,80 | $1,62 | 8,60K |
| 2026-06-11 | $1,71 | -2,29 % | $1,73 | $1,92 | $1,71 | 7,70K |
| 2026-06-10 | $1,75 | -2,78 % | $1,76 | $1,90 | $1,75 | 6,30K |
| 2026-06-09 | $1,80 | +0,28 % | $1,88 | $1,97 | $1,80 | 3,10K |
| 2026-06-08 | $1,79 | -1,91 % | $1,92 | $1,92 | $1,79 | 800 |
| 2026-06-05 | $1,83 | +1,39 % | $1,80 | $1,84 | $1,75 | 7,20K |
| 2026-06-04 | $1,80 | +3,14 % | $1,78 | $1,82 | $1,77 | 4,40K |
| 2026-06-03 | $1,75 | -12,94 % | $1,76 | $1,86 | $1,75 | 22,20K |
| 2026-06-02 | $2,01 | 0,00 % | $2,01 | $2,01 | $2,01 | 0 |
| 2026-06-01 | $2,01 | +0,50 % | $1,98 | $2,09 | $1,95 | 25,50K |
| 2026-05-29 | $2,00 | +8,11 % | $1,95 | $2,03 | $1,84 | 7,40K |
| 2026-05-28 | $1,85 | -2,63 % | $1,85 | $1,85 | $1,85 | 1,30K |
| 2026-05-27 | $1,90 | +2,70 % | $1,83 | $1,90 | $1,76 | 2,80K |
| 2026-05-26 | $1,85 | -6,80 % | $1,90 | $1,90 | $1,83 | 8,90K |