TON Strategy Company TONX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,63-0,15 (-3,97 %)
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 | $3,63 | -3,97 % | $3,77 | $3,77 | $3,59 | 135,00K |
| 2026-09-30 | $3,78 | -4,30 % | $4,05 | $4,05 | $3,75 | 256,90K |
| 2026-09-29 | $3,95 | -0,75 % | $3,98 | $4,08 | $3,87 | 197,90K |
| 2026-09-28 | $3,98 | +11,33 % | $3,82 | $4,11 | $3,75 | 532,70K |
| 2026-09-25 | $3,58 | -7,62 % | $3,87 | $3,89 | $3,56 | 179,00K |
| 2026-09-24 | $3,87 | -4,21 % | $4,02 | $4,02 | $3,80 | 222,80K |
| 2026-09-23 | $4,04 | -0,74 % | $4,04 | $4,20 | $3,89 | 584,10K |
| 2026-09-22 | $4,07 | +5,99 % | $3,83 | $4,14 | $3,82 | 535,80K |
| 2026-09-21 | $3,84 | +13,27 % | $3,48 | $3,85 | $3,41 | 538,10K |
| 2026-09-18 | $3,39 | +9,35 % | $3,13 | $3,40 | $3,07 | 1,18M |
| 2026-09-17 | $3,10 | +5,44 % | $3,00 | $3,10 | $2,96 | 161,30K |
| 2026-09-16 | $2,94 | -3,61 % | $3,04 | $3,06 | $2,88 | 210,60K |
| 2026-09-15 | $3,05 | -4,09 % | $3,13 | $3,15 | $2,98 | 169,60K |
| 2026-09-14 | $3,18 | +4,61 % | $3,02 | $3,26 | $3,02 | 196,10K |
| 2026-09-11 | $3,04 | +1,33 % | $3,05 | $3,12 | $3,00 | 111,70K |
| 2026-09-10 | $3,00 | -2,60 % | $3,05 | $3,11 | $2,94 | 217,20K |
| 2026-09-09 | $3,08 | -4,94 % | $3,26 | $3,26 | $3,07 | 135,40K |
| 2026-09-08 | $3,24 | -2,41 % | $3,28 | $3,31 | $3,01 | 208,40K |
| 2026-09-04 | $3,32 | -2,92 % | $3,33 | $3,38 | $3,23 | 264,00K |
| 2026-09-03 | $3,42 | +8,92 % | $3,20 | $3,47 | $3,20 | 377,60K |
| 2026-09-02 | $3,14 | +0,64 % | $3,08 | $3,24 | $3,03 | 209,10K |
| 2026-09-01 | $3,12 | -8,24 % | $3,31 | $3,40 | $3,08 | 1,91M |
| 2026-08-31 | $3,40 | +4,62 % | $3,25 | $3,43 | $3,09 | 478,80K |
| 2026-08-28 | $3,25 | -4,97 % | $3,38 | $3,57 | $3,24 | 275,50K |
| 2026-08-27 | $3,42 | +14,77 % | $3,04 | $3,49 | $3,02 | 640,70K |
| 2026-08-26 | $2,98 | -3,87 % | $3,07 | $3,08 | $2,91 | 140,00K |
| 2026-08-25 | $3,10 | +2,31 % | $3,02 | $3,16 | $3,00 | 302,70K |
| 2026-08-24 | $3,03 | -0,98 % | $3,07 | $3,14 | $2,98 | 197,70K |
| 2026-08-21 | $3,06 | +7,75 % | $2,95 | $3,17 | $2,89 | 334,30K |
| 2026-08-20 | $2,84 | +2,16 % | $2,83 | $2,84 | $2,74 | 106,40K |
| 2026-08-19 | $2,78 | +6,11 % | $2,62 | $2,80 | $2,57 | 266,90K |
| 2026-08-18 | $2,62 | -7,09 % | $2,76 | $2,86 | $2,59 | 313,30K |
| 2026-08-17 | $2,82 | +4,83 % | $2,70 | $2,95 | $2,60 | 370,50K |
| 2026-08-14 | $2,69 | -7,56 % | $2,87 | $2,87 | $2,62 | 596,00K |
| 2026-08-13 | $2,91 | +1,39 % | $2,88 | $2,97 | $2,67 | 546,20K |
| 2026-08-12 | $2,87 | -5,90 % | $3,10 | $3,20 | $2,82 | 271,60K |
| 2026-08-11 | $3,05 | 0,00 % | $3,28 | $3,45 | $2,91 | 700,70K |
| 2026-08-10 | $3,05 | +2,01 % | $2,98 | $3,12 | $2,94 | 340,70K |
| 2026-08-07 | $2,99 | +5,28 % | $2,86 | $3,05 | $2,86 | 213,80K |
| 2026-08-06 | $2,84 | +0,71 % | $2,85 | $2,95 | $2,82 | 174,60K |
| 2026-08-05 | $2,82 | -5,05 % | $2,95 | $3,14 | $2,78 | 331,80K |
| 2026-08-04 | $2,97 | -2,94 % | $3,02 | $3,14 | $2,91 | 273,80K |
| 2026-08-03 | $3,06 | +2,68 % | $3,03 | $3,20 | $3,03 | 269,90K |
| 2026-07-31 | $2,98 | -3,87 % | $3,07 | $3,16 | $2,93 | 232,50K |
| 2026-07-30 | $3,10 | +4,03 % | $3,04 | $3,28 | $3,03 | 481,50K |
| 2026-07-29 | $2,98 | -8,87 % | $3,25 | $3,34 | $2,96 | 235,80K |
| 2026-07-28 | $3,27 | -2,39 % | $3,30 | $3,42 | $3,20 | 261,00K |
| 2026-07-27 | $3,35 | +3,40 % | $3,28 | $3,49 | $3,23 | 289,90K |
| 2026-07-24 | $3,24 | -6,63 % | $3,49 | $3,56 | $3,23 | 211,70K |
| 2026-07-23 | $3,47 | +1,76 % | $3,34 | $3,49 | $3,32 | 292,70K |
| 2026-07-22 | $3,41 | -3,12 % | $3,52 | $3,57 | $3,34 | 202,10K |
| 2026-07-21 | $3,52 | +2,03 % | $3,41 | $3,68 | $3,38 | 311,50K |
| 2026-07-20 | $3,45 | +5,83 % | $3,26 | $3,53 | $3,16 | 315,30K |
| 2026-07-17 | $3,26 | -4,12 % | $3,31 | $3,36 | $3,15 | 193,00K |
| 2026-07-16 | $3,40 | -2,02 % | $3,47 | $3,48 | $3,30 | 228,50K |
| 2026-07-15 | $3,47 | 0,00 % | $3,50 | $3,59 | $3,40 | 222,10K |
| 2026-07-14 | $3,47 | +4,52 % | $3,38 | $3,57 | $3,23 | 323,40K |
| 2026-07-13 | $3,32 | +3,43 % | $3,20 | $3,39 | $3,19 | 369,10K |
| 2026-07-10 | $3,21 | -3,89 % | $3,38 | $3,47 | $3,15 | 296,10K |
| 2026-07-09 | $3,34 | +5,03 % | $3,17 | $3,46 | $3,09 | 726,60K |
| 2026-07-08 | $3,18 | -6,19 % | $3,27 | $3,43 | $3,12 | 352,50K |
| 2026-07-07 | $3,39 | -0,29 % | $3,35 | $3,52 | $3,05 | 557,50K |
| 2026-07-06 | $3,40 | +18,06 % | $2,93 | $3,55 | $2,93 | 905,00K |
| 2026-07-02 | $2,88 | -1,03 % | $2,99 | $3,06 | $2,75 | 615,40K |
| 2026-07-01 | $2,91 | +14,12 % | $2,96 | $3,47 | $2,82 | 2,66M |
| 2026-06-30 | $2,55 | -2,67 % | $2,66 | $2,76 | $2,48 | 185,20K |
| 2026-06-29 | $2,62 | +2,34 % | $2,58 | $2,71 | $2,47 | 388,90K |
| 2026-06-26 | $2,56 | +5,35 % | $2,39 | $2,66 | $2,35 | 430,00K |
| 2026-06-25 | $2,43 | -5,45 % | $2,62 | $2,70 | $2,36 | 445,80K |
| 2026-06-24 | $2,57 | -13,18 % | $2,93 | $2,95 | $2,55 | 516,60K |
| 2026-06-23 | $2,96 | -4,52 % | $3,00 | $3,14 | $2,94 | 269,30K |
| 2026-06-22 | $3,10 | -7,46 % | $3,25 | $3,33 | $3,07 | 332,80K |
| 2026-06-18 | $3,35 | +4,36 % | $3,30 | $3,38 | $3,10 | 363,80K |
| 2026-06-17 | $3,21 | -5,59 % | $3,35 | $3,60 | $3,18 | 229,90K |
| 2026-06-16 | $3,40 | -2,30 % | $3,45 | $3,51 | $3,18 | 201,00K |
| 2026-06-15 | $3,48 | +10,48 % | $3,28 | $3,66 | $3,28 | 366,40K |
| 2026-06-12 | $3,15 | +0,32 % | $3,24 | $3,30 | $3,01 | 329,40K |
| 2026-06-11 | $3,14 | +0,96 % | $3,15 | $3,18 | $2,89 | 175,10K |
| 2026-06-10 | $3,11 | -3,72 % | $3,18 | $3,31 | $3,06 | 107,30K |
| 2026-06-09 | $3,23 | -1,82 % | $3,29 | $3,57 | $3,16 | 247,50K |
| 2026-06-08 | $3,29 | +5,79 % | $3,16 | $3,37 | $3,04 | 279,50K |
| 2026-06-05 | $3,11 | -16,84 % | $3,65 | $3,70 | $3,04 | 328,90K |
| 2026-06-04 | $3,74 | -0,53 % | $3,66 | $3,86 | $3,65 | 252,10K |
| 2026-06-03 | $3,76 | -5,05 % | $3,95 | $3,95 | $3,69 | 229,00K |
| 2026-06-02 | $3,96 | -6,38 % | $4,23 | $4,44 | $3,91 | 302,60K |
| 2026-06-01 | $4,23 | +6,28 % | $3,94 | $4,29 | $3,88 | 493,90K |
| 2026-05-29 | $3,98 | +5,85 % | $3,79 | $4,09 | $3,72 | 349,00K |
| 2026-05-28 | $3,76 | -7,16 % | $3,95 | $4,10 | $3,61 | 338,50K |
| 2026-05-27 | $4,05 | +5,74 % | $3,81 | $4,09 | $3,57 | 327,60K |
| 2026-05-26 | $3,83 | -2,79 % | $3,94 | $4,01 | $3,50 | 367,00K |