Thryv Holdings, Inc. THRY
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,56-0,02 (-0,96 %)
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 | $1,53 | -2,23 % | $1,58 | $1,58 | $1,50 | 320,07K |
| 2026-09-30 | $1,57 | -1,26 % | $1,59 | $1,60 | $1,53 | 562,50K |
| 2026-09-29 | $1,59 | -0,93 % | $1,59 | $1,62 | $1,55 | 533,40K |
| 2026-09-28 | $1,61 | -10,34 % | $1,78 | $1,78 | $1,60 | 938,60K |
| 2026-09-25 | $1,79 | 0,00 % | $1,77 | $1,83 | $1,77 | 428,30K |
| 2026-09-24 | $1,79 | -2,72 % | $1,83 | $1,86 | $1,77 | 497,50K |
| 2026-09-23 | $1,84 | -7,07 % | $1,97 | $1,98 | $1,84 | 367,60K |
| 2026-09-22 | $1,98 | -1,00 % | $2,01 | $2,04 | $1,91 | 537,60K |
| 2026-09-21 | $2,00 | +9,29 % | $1,88 | $2,04 | $1,87 | 976,80K |
| 2026-09-18 | $1,83 | -1,08 % | $1,83 | $1,95 | $1,78 | 1,63M |
| 2026-09-17 | $1,85 | -6,09 % | $1,93 | $1,97 | $1,82 | 554,10K |
| 2026-09-16 | $1,97 | -1,01 % | $1,98 | $2,00 | $1,92 | 480,40K |
| 2026-09-15 | $1,99 | 0,00 % | $1,99 | $2,00 | $1,87 | 737,40K |
| 2026-09-14 | $1,99 | +11,17 % | $1,92 | $2,17 | $1,91 | 1,80M |
| 2026-09-11 | $1,79 | -2,19 % | $1,86 | $1,88 | $1,77 | 391,90K |
| 2026-09-10 | $1,83 | -1,08 % | $1,85 | $1,87 | $1,78 | 620,30K |
| 2026-09-09 | $1,85 | -5,37 % | $1,93 | $1,93 | $1,84 | 555,60K |
| 2026-09-08 | $1,96 | -6,01 % | $2,04 | $2,05 | $1,91 | 607,30K |
| 2026-09-04 | $2,08 | +8,33 % | $1,92 | $2,08 | $1,86 | 798,10K |
| 2026-09-03 | $1,92 | +2,13 % | $1,87 | $1,96 | $1,86 | 1,05M |
| 2026-09-02 | $1,88 | +4,44 % | $1,80 | $1,88 | $1,76 | 868,90K |
| 2026-09-01 | $1,80 | -5,76 % | $1,91 | $1,91 | $1,78 | 736,50K |
| 2026-08-31 | $1,91 | +0,53 % | $1,88 | $1,97 | $1,88 | 604,00K |
| 2026-08-28 | $1,90 | 0,00 % | $1,88 | $1,93 | $1,86 | 483,30K |
| 2026-08-27 | $1,90 | 0,00 % | $1,91 | $1,98 | $1,89 | 486,90K |
| 2026-08-26 | $1,90 | -1,55 % | $1,93 | $1,97 | $1,86 | 522,70K |
| 2026-08-25 | $1,93 | -2,03 % | $1,97 | $2,00 | $1,92 | 428,30K |
| 2026-08-24 | $1,97 | -5,29 % | $2,09 | $2,12 | $1,95 | 558,00K |
| 2026-08-21 | $2,08 | +1,46 % | $2,07 | $2,12 | $2,02 | 469,80K |
| 2026-08-20 | $2,05 | -1,91 % | $2,10 | $2,10 | $1,96 | 591,60K |
| 2026-08-19 | $2,09 | +6,09 % | $1,99 | $2,18 | $1,98 | 750,90K |
| 2026-08-18 | $1,97 | -0,76 % | $1,98 | $2,02 | $1,87 | 738,80K |
| 2026-08-17 | $1,99 | -8,10 % | $2,16 | $2,20 | $1,87 | 1,53M |
| 2026-08-14 | $2,16 | -0,92 % | $2,19 | $2,22 | $2,12 | 778,70K |
| 2026-08-13 | $2,18 | +5,31 % | $2,07 | $2,29 | $2,06 | 1,29M |
| 2026-08-12 | $2,07 | -3,27 % | $2,15 | $2,17 | $2,06 | 1,12M |
| 2026-08-11 | $2,14 | -0,70 % | $2,17 | $2,19 | $2,09 | 1,02M |
| 2026-08-10 | $2,15 | -11,68 % | $2,40 | $2,41 | $2,15 | 1,24M |
| 2026-08-07 | $2,44 | -0,81 % | $2,76 | $2,77 | $2,40 | 2,39M |
| 2026-08-06 | $2,46 | +0,61 % | $2,45 | $2,50 | $2,34 | 1,38M |
| 2026-08-05 | $2,44 | -17,68 % | $2,89 | $2,96 | $2,43 | 1,83M |
| 2026-08-04 | $2,97 | -30,28 % | $3,41 | $3,50 | $2,38 | 3,40M |
| 2026-08-03 | $4,26 | +5,19 % | $4,05 | $4,32 | $4,05 | 469,00K |
| 2026-07-31 | $4,05 | 0,00 % | $4,05 | $4,12 | $3,93 | 299,10K |
| 2026-07-30 | $4,05 | -2,17 % | $4,17 | $4,23 | $3,90 | 400,50K |
| 2026-07-29 | $4,14 | -0,48 % | $4,20 | $4,33 | $4,07 | 316,00K |
| 2026-07-28 | $4,16 | 0,00 % | $4,17 | $4,31 | $4,15 | 324,20K |
| 2026-07-27 | $4,16 | +8,90 % | $3,87 | $4,18 | $3,87 | 424,10K |
| 2026-07-24 | $3,82 | +1,87 % | $3,80 | $4,03 | $3,73 | 419,50K |
| 2026-07-23 | $3,75 | -1,83 % | $3,74 | $3,83 | $3,66 | 481,70K |
| 2026-07-22 | $3,82 | +1,87 % | $3,75 | $3,87 | $3,69 | 719,80K |
| 2026-07-21 | $3,75 | -2,85 % | $3,86 | $3,92 | $3,73 | 601,60K |
| 2026-07-20 | $3,86 | +0,39 % | $3,81 | $3,88 | $3,56 | 589,90K |
| 2026-07-17 | $3,85 | -8,45 % | $4,09 | $4,21 | $3,75 | 462,10K |
| 2026-07-16 | $4,20 | +2,44 % | $4,10 | $4,22 | $4,03 | 473,60K |
| 2026-07-15 | $4,10 | -1,91 % | $4,12 | $4,28 | $4,09 | 258,70K |
| 2026-07-14 | $4,18 | +1,70 % | $4,07 | $4,31 | $4,03 | 293,70K |
| 2026-07-13 | $4,11 | +0,49 % | $4,07 | $4,30 | $4,05 | 380,20K |
| 2026-07-10 | $4,09 | -5,32 % | $4,30 | $4,35 | $4,03 | 295,30K |
| 2026-07-09 | $4,32 | +5,88 % | $4,03 | $4,32 | $4,00 | 511,90K |
| 2026-07-08 | $4,08 | -1,69 % | $4,09 | $4,16 | $4,02 | 303,70K |
| 2026-07-07 | $4,15 | -3,04 % | $4,28 | $4,37 | $4,14 | 435,00K |
| 2026-07-06 | $4,28 | -0,23 % | $4,23 | $4,34 | $4,17 | 459,10K |
| 2026-07-02 | $4,29 | +3,87 % | $4,13 | $4,43 | $4,11 | 565,40K |
| 2026-07-01 | $4,13 | +4,82 % | $3,99 | $4,36 | $3,97 | 674,70K |
| 2026-06-30 | $3,94 | -5,06 % | $4,15 | $4,20 | $3,91 | 510,10K |
| 2026-06-29 | $4,15 | -0,72 % | $4,23 | $4,43 | $4,09 | 847,80K |
| 2026-06-26 | $4,18 | +12,97 % | $3,70 | $4,23 | $3,66 | 2,41M |
| 2026-06-25 | $3,70 | -2,12 % | $3,75 | $3,84 | $3,69 | 374,80K |
| 2026-06-24 | $3,78 | +2,72 % | $3,66 | $3,86 | $3,60 | 509,70K |
| 2026-06-23 | $3,68 | +9,20 % | $3,33 | $3,71 | $3,33 | 687,70K |
| 2026-06-22 | $3,37 | -3,71 % | $3,46 | $3,50 | $3,34 | 557,70K |
| 2026-06-18 | $3,50 | -0,85 % | $3,56 | $3,61 | $3,47 | 717,90K |
| 2026-06-17 | $3,53 | -7,11 % | $3,81 | $3,93 | $3,49 | 625,50K |
| 2026-06-16 | $3,80 | -1,04 % | $3,84 | $3,92 | $3,77 | 420,70K |
| 2026-06-15 | $3,84 | -0,52 % | $3,92 | $4,01 | $3,84 | 392,00K |
| 2026-06-12 | $3,86 | +1,85 % | $3,83 | $3,92 | $3,71 | 374,10K |
| 2026-06-11 | $3,79 | +0,80 % | $3,76 | $3,84 | $3,66 | 500,10K |
| 2026-06-10 | $3,76 | -1,05 % | $3,78 | $3,92 | $3,74 | 331,90K |
| 2026-06-09 | $3,80 | +0,26 % | $3,82 | $3,95 | $3,71 | 451,90K |
| 2026-06-08 | $3,79 | +1,88 % | $3,75 | $3,84 | $3,70 | 402,00K |
| 2026-06-05 | $3,72 | -2,11 % | $3,82 | $3,92 | $3,67 | 467,20K |
| 2026-06-04 | $3,80 | +4,97 % | $3,65 | $3,92 | $3,64 | 492,60K |
| 2026-06-03 | $3,62 | -7,18 % | $3,85 | $3,88 | $3,55 | 965,10K |
| 2026-06-02 | $3,90 | -5,57 % | $4,06 | $4,06 | $3,81 | 753,80K |
| 2026-06-01 | $4,13 | +6,44 % | $3,88 | $4,20 | $3,87 | 1,05M |
| 2026-05-29 | $3,88 | -0,77 % | $3,89 | $4,14 | $3,83 | 1,58M |
| 2026-05-28 | $3,91 | +6,83 % | $3,67 | $3,92 | $3,57 | 729,80K |
| 2026-05-27 | $3,66 | +0,55 % | $3,60 | $3,73 | $3,55 | 906,00K |
| 2026-05-26 | $3,64 | -8,31 % | $3,96 | $3,98 | $3,63 | 899,00K |