Teamshares Inc. TMS
NASDAQ · Vereinigte Staaten · Finanzen
$7,93+0,67 (+9,15 %)
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 | $7,93 | +9,15 % | $7,36 | $8,10 | $7,31 | 80,09K |
| 2026-09-30 | $7,26 | -6,14 % | $7,77 | $7,77 | $6,96 | 180,10K |
| 2026-09-29 | $7,74 | +0,13 % | $7,80 | $8,36 | $7,50 | 110,30K |
| 2026-09-28 | $7,73 | -3,37 % | $8,01 | $8,16 | $7,61 | 30,50K |
| 2026-09-25 | $8,00 | -12,47 % | $9,16 | $9,36 | $7,50 | 170,50K |
| 2026-09-24 | $9,14 | +7,53 % | $8,00 | $9,26 | $7,74 | 135,40K |
| 2026-09-23 | $8,50 | +3,16 % | $8,21 | $8,52 | $7,64 | 54,60K |
| 2026-09-22 | $8,24 | +4,70 % | $7,87 | $8,48 | $7,86 | 59,20K |
| 2026-09-21 | $7,87 | -3,20 % | $7,90 | $8,26 | $7,60 | 102,00K |
| 2026-09-18 | $8,13 | +9,86 % | $7,47 | $8,21 | $7,47 | 1,98M |
| 2026-09-17 | $7,40 | +7,56 % | $6,94 | $7,54 | $6,86 | 149,10K |
| 2026-09-16 | $6,88 | -1,01 % | $6,93 | $7,31 | $6,64 | 96,50K |
| 2026-09-15 | $6,95 | -7,46 % | $7,41 | $7,63 | $6,89 | 136,90K |
| 2026-09-14 | $7,51 | +2,11 % | $7,16 | $7,72 | $6,93 | 134,80K |
| 2026-09-11 | $7,36 | +5,98 % | $6,97 | $7,51 | $6,87 | 103,60K |
| 2026-09-10 | $6,94 | -3,88 % | $6,95 | $7,70 | $6,73 | 159,60K |
| 2026-09-09 | $7,22 | +0,84 % | $7,30 | $7,42 | $6,91 | 136,60K |
| 2026-09-08 | $7,16 | +16,05 % | $6,25 | $7,30 | $6,11 | 243,70K |
| 2026-09-04 | $6,17 | -0,48 % | $6,20 | $6,57 | $6,09 | 79,10K |
| 2026-09-03 | $6,20 | +4,03 % | $5,97 | $6,25 | $5,97 | 42,40K |
| 2026-09-02 | $5,96 | +0,68 % | $5,92 | $6,47 | $5,90 | 199,70K |
| 2026-09-01 | $5,92 | -6,92 % | $6,41 | $6,45 | $5,64 | 190,10K |
| 2026-08-31 | $6,36 | +0,32 % | $6,26 | $6,59 | $6,03 | 160,20K |
| 2026-08-28 | $6,34 | -0,16 % | $6,30 | $6,51 | $6,05 | 42,40K |
| 2026-08-27 | $6,35 | -2,61 % | $6,54 | $6,70 | $6,24 | 81,10K |
| 2026-08-26 | $6,52 | +8,85 % | $6,08 | $6,58 | $6,00 | 131,20K |
| 2026-08-25 | $5,99 | -1,96 % | $6,29 | $6,40 | $5,57 | 118,20K |
| 2026-08-24 | $6,11 | -16,76 % | $7,15 | $7,23 | $5,91 | 200,80K |
| 2026-08-21 | $7,34 | +0,96 % | $7,52 | $7,63 | $7,28 | 56,20K |
| 2026-08-20 | $7,27 | -5,71 % | $7,99 | $7,99 | $7,26 | 18,90K |
| 2026-08-19 | $7,71 | -13,37 % | $8,90 | $9,01 | $7,46 | 56,30K |
| 2026-08-18 | $8,90 | -0,45 % | $9,07 | $9,40 | $8,50 | 55,60K |
| 2026-08-17 | $8,94 | -2,08 % | $9,15 | $9,79 | $8,80 | 82,90K |
| 2026-08-14 | $9,13 | +4,34 % | $9,34 | $9,76 | $8,55 | 104,00K |
| 2026-08-13 | $8,75 | +17,69 % | $7,50 | $9,28 | $7,42 | 99,20K |
| 2026-08-12 | $7,43 | -0,47 % | $7,48 | $7,72 | $6,91 | 20,50K |
| 2026-08-11 | $7,47 | +0,95 % | $7,37 | $7,50 | $7,10 | 50,00K |
| 2026-08-10 | $7,40 | +2,21 % | $7,32 | $7,40 | $7,27 | 29,20K |
| 2026-08-07 | $7,24 | -0,69 % | $7,25 | $7,53 | $6,91 | 192,30K |
| 2026-08-06 | $7,29 | -5,94 % | $7,69 | $7,87 | $7,29 | 35,20K |
| 2026-08-05 | $7,75 | +5,73 % | $7,64 | $7,87 | $7,15 | 45,30K |
| 2026-08-04 | $7,33 | +11,06 % | $6,59 | $7,49 | $6,05 | 51,50K |
| 2026-08-03 | $6,60 | +20,00 % | $5,58 | $6,91 | $5,43 | 69,70K |
| 2026-07-31 | $5,50 | +2,04 % | $5,30 | $5,75 | $5,04 | 195,10K |
| 2026-07-30 | $5,39 | -1,82 % | $5,49 | $5,72 | $5,39 | 46,40K |
| 2026-07-29 | $5,49 | -4,10 % | $5,88 | $5,90 | $5,35 | 106,90K |
| 2026-07-28 | $5,72 | -0,43 % | $5,67 | $5,90 | $5,66 | 88,70K |
| 2026-07-27 | $5,75 | +0,17 % | $5,79 | $5,92 | $5,60 | 50,80K |
| 2026-07-24 | $5,74 | +1,59 % | $5,75 | $5,84 | $5,45 | 66,40K |
| 2026-07-23 | $5,65 | -5,68 % | $5,95 | $6,17 | $5,48 | 114,90K |
| 2026-07-22 | $5,99 | -0,17 % | $6,00 | $6,14 | $5,80 | 75,20K |
| 2026-07-21 | $6,00 | +1,18 % | $6,01 | $6,18 | $5,72 | 70,50K |
| 2026-07-20 | $5,93 | -3,10 % | $6,20 | $6,52 | $5,60 | 64,10K |
| 2026-07-17 | $6,12 | -4,23 % | $6,50 | $6,61 | $5,88 | 103,30K |
| 2026-07-16 | $6,39 | -8,06 % | $7,14 | $7,14 | $6,26 | 27,60K |
| 2026-07-15 | $6,95 | +2,96 % | $6,75 | $7,04 | $6,41 | 266,40K |
| 2026-07-14 | $6,75 | -8,78 % | $7,20 | $7,36 | $6,75 | 72,50K |
| 2026-07-13 | $7,40 | -2,89 % | $7,73 | $7,98 | $7,37 | 54,50K |
| 2026-07-10 | $7,62 | -8,74 % | $8,39 | $8,42 | $7,51 | 110,70K |
| 2026-07-09 | $8,35 | +9,15 % | $7,62 | $8,40 | $7,60 | 15,10K |
| 2026-07-08 | $7,65 | -0,91 % | $7,47 | $7,77 | $7,42 | 13,20K |
| 2026-07-07 | $7,72 | +6,48 % | $7,25 | $8,10 | $7,25 | 9,70K |
| 2026-07-06 | $7,25 | -3,33 % | $7,22 | $7,94 | $6,95 | 98,70K |
| 2026-07-02 | $7,50 | -5,30 % | $7,91 | $8,52 | $7,33 | 43,60K |
| 2026-07-01 | $7,92 | -3,65 % | $8,13 | $9,12 | $7,73 | 32,90K |
| 2026-06-30 | $8,22 | -5,84 % | $9,38 | $9,38 | $7,01 | 66,90K |
| 2026-06-29 | $8,73 | -10,55 % | $9,75 | $10,10 | $8,47 | 44,70K |
| 2026-06-26 | $9,76 | -8,79 % | $10,25 | $10,41 | $9,76 | 35,40K |
| 2026-06-25 | $10,70 | +0,47 % | $10,75 | $11,15 | $10,02 | 13,40K |
| 2026-06-24 | $10,65 | -14,80 % | $11,90 | $11,90 | $9,25 | 45,50K |
| 2026-06-23 | $12,50 | +8,51 % | $10,85 | $13,20 | $9,15 | 74,80K |
| 2026-06-22 | $11,52 | +1,77 % | $11,21 | $11,89 | $11,21 | 68,30K |
| 2026-06-18 | $11,32 | +14,92 % | $10,50 | $11,99 | $10,00 | 39,90K |
| 2026-06-17 | $9,85 | +4,01 % | $9,50 | $10,10 | $9,00 | 30,20K |
| 2026-06-16 | $9,47 | -4,44 % | $9,90 | $9,90 | $8,65 | 34,40K |
| 2026-06-15 | $9,91 | -2,27 % | $10,11 | $10,54 | $9,17 | 1,82M |
| 2026-06-12 | $10,14 | -3,98 % | $10,55 | $11,44 | $10,14 | 18,20K |
| 2026-06-11 | $10,56 | +0,38 % | $10,52 | $10,59 | $10,51 | 22,40K |
| 2026-06-10 | $10,52 | -0,09 % | $10,53 | $10,53 | $10,46 | 309,60K |
| 2026-06-09 | $10,53 | -0,19 % | $10,55 | $10,55 | $10,51 | 34,20K |
| 2026-06-08 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,54 | 519,40K |
| 2026-06-05 | $10,55 | -0,28 % | $10,53 | $10,55 | $10,52 | 1,40K |
| 2026-06-04 | $10,58 | +0,38 % | $10,54 | $10,58 | $10,54 | 2,80K |
| 2026-06-03 | $10,54 | -0,09 % | $10,55 | $10,55 | $10,53 | 215,70K |
| 2026-06-02 | $10,55 | 0,00 % | $10,55 | $10,56 | $10,54 | 7,61M |
| 2026-06-01 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,53 | 13,30K |
| 2026-05-29 | $10,55 | +0,11 % | $10,55 | $10,55 | $10,55 | 200 |
| 2026-05-28 | $10,54 | -0,11 % | $10,56 | $10,56 | $10,52 | 511,60K |
| 2026-05-27 | $10,55 | +0,19 % | $10,54 | $10,55 | $10,53 | 107,80K |
| 2026-05-26 | $10,53 | +0,10 % | $10,53 | $10,53 | $10,51 | 2,10K |