Toro Corp. TORO
NASDAQ · Vereinigte Staaten · Transport
$5,64+0,47 (+9,09 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,64 | +9,09 % | $5,45 | $6,05 | $5,45 | 38,15K |
| 2026-10-01 | $5,17 | -6,17 % | $5,58 | $5,69 | $5,16 | 30,90K |
| 2026-09-30 | $5,51 | +6,99 % | $5,12 | $5,97 | $5,12 | 101,20K |
| 2026-09-29 | $5,15 | -1,72 % | $5,24 | $5,43 | $5,13 | 44,30K |
| 2026-09-28 | $5,24 | -0,76 % | $5,20 | $5,30 | $5,15 | 16,50K |
| 2026-09-25 | $5,28 | -1,12 % | $5,35 | $5,36 | $5,16 | 23,40K |
| 2026-09-24 | $5,34 | -6,97 % | $5,74 | $5,75 | $5,34 | 28,60K |
| 2026-09-23 | $5,74 | 0,00 % | $5,69 | $5,90 | $5,57 | 20,30K |
| 2026-09-22 | $5,74 | -2,71 % | $5,98 | $6,06 | $5,66 | 42,00K |
| 2026-09-21 | $5,90 | -1,34 % | $6,09 | $6,11 | $5,62 | 33,40K |
| 2026-09-18 | $5,98 | -3,55 % | $6,31 | $6,36 | $5,82 | 50,30K |
| 2026-09-17 | $6,20 | 0,00 % | $6,18 | $6,33 | $6,10 | 15,40K |
| 2026-09-16 | $6,20 | -3,43 % | $6,32 | $6,36 | $5,90 | 34,30K |
| 2026-09-15 | $6,42 | -0,93 % | $6,48 | $6,51 | $6,38 | 17,70K |
| 2026-09-14 | $6,48 | -2,99 % | $6,66 | $6,82 | $6,46 | 52,80K |
| 2026-09-11 | $6,68 | -1,47 % | $6,78 | $6,93 | $6,59 | 39,40K |
| 2026-09-10 | $6,78 | +5,61 % | $6,59 | $6,88 | $6,42 | 92,40K |
| 2026-09-09 | $6,42 | -1,08 % | $6,41 | $6,48 | $6,36 | 56,80K |
| 2026-09-08 | $6,49 | +2,12 % | $6,40 | $6,55 | $6,27 | 17,80K |
| 2026-09-04 | $6,36 | +1,60 % | $6,26 | $6,36 | $6,22 | 12,60K |
| 2026-09-03 | $6,26 | +0,08 % | $6,26 | $6,38 | $6,22 | 18,20K |
| 2026-09-02 | $6,25 | +2,29 % | $6,19 | $6,48 | $6,17 | 16,00K |
| 2026-09-01 | $6,11 | -0,16 % | $6,10 | $6,17 | $6,01 | 16,20K |
| 2026-08-31 | $6,12 | -1,77 % | $6,18 | $6,30 | $6,07 | 12,00K |
| 2026-08-28 | $6,23 | 0,00 % | $6,27 | $6,27 | $6,05 | 41,40K |
| 2026-08-27 | $6,23 | +1,14 % | $6,21 | $6,27 | $6,00 | 33,50K |
| 2026-08-26 | $6,16 | -1,28 % | $6,15 | $6,38 | $6,08 | 30,20K |
| 2026-08-25 | $6,24 | +2,13 % | $6,09 | $6,49 | $5,91 | 20,00K |
| 2026-08-24 | $6,11 | -0,81 % | $6,06 | $6,25 | $5,95 | 20,60K |
| 2026-08-21 | $6,16 | +2,67 % | $5,96 | $6,20 | $5,90 | 13,00K |
| 2026-08-20 | $6,00 | +0,84 % | $5,90 | $6,15 | $5,65 | 39,40K |
| 2026-08-19 | $5,95 | +6,63 % | $5,61 | $6,33 | $5,50 | 46,10K |
| 2026-08-18 | $5,58 | -0,71 % | $5,60 | $5,74 | $5,56 | 13,30K |
| 2026-08-17 | $5,62 | -0,53 % | $5,64 | $5,80 | $5,55 | 17,50K |
| 2026-08-14 | $5,65 | +0,36 % | $5,61 | $5,75 | $5,56 | 16,30K |
| 2026-08-13 | $5,63 | -2,93 % | $5,56 | $5,83 | $5,35 | 25,40K |
| 2026-08-12 | $5,80 | +2,11 % | $5,65 | $5,91 | $5,45 | 16,70K |
| 2026-08-11 | $5,68 | -1,05 % | $5,66 | $5,82 | $5,54 | 26,20K |
| 2026-08-10 | $5,74 | +3,99 % | $5,46 | $5,84 | $5,46 | 62,30K |
| 2026-08-07 | $5,52 | +3,56 % | $5,33 | $5,67 | $5,07 | 20,60K |
| 2026-08-06 | $5,33 | +0,66 % | $5,35 | $5,39 | $5,06 | 15,00K |
| 2026-08-05 | $5,30 | +0,47 % | $5,27 | $5,34 | $5,19 | 22,40K |
| 2026-08-04 | $5,27 | -1,50 % | $5,35 | $5,35 | $5,06 | 38,60K |
| 2026-08-03 | $5,35 | +3,08 % | $5,17 | $5,39 | $5,07 | 35,70K |
| 2026-07-31 | $5,19 | +2,57 % | $5,02 | $5,20 | $4,96 | 36,60K |
| 2026-07-30 | $5,06 | 0,00 % | $5,02 | $5,15 | $5,00 | 16,60K |
| 2026-07-29 | $5,06 | -0,59 % | $5,03 | $5,15 | $5,00 | 23,50K |
| 2026-07-28 | $5,09 | +0,99 % | $5,00 | $5,13 | $4,95 | 18,60K |
| 2026-07-27 | $5,04 | -0,59 % | $5,06 | $5,15 | $4,95 | 8,40K |
| 2026-07-24 | $5,07 | +0,40 % | $5,07 | $5,22 | $5,05 | 32,50K |
| 2026-07-23 | $5,05 | +0,70 % | $4,96 | $5,11 | $4,96 | 16,60K |
| 2026-07-22 | $5,01 | +0,50 % | $4,94 | $5,14 | $4,94 | 17,70K |
| 2026-07-21 | $4,99 | +1,63 % | $4,88 | $5,11 | $4,86 | 22,60K |
| 2026-07-20 | $4,91 | -0,61 % | $4,92 | $5,02 | $4,87 | 50,70K |
| 2026-07-17 | $4,94 | +0,20 % | $4,88 | $4,99 | $4,88 | 21,90K |
| 2026-07-16 | $4,93 | -2,18 % | $4,99 | $5,04 | $4,92 | 8,60K |
| 2026-07-15 | $5,04 | -0,20 % | $4,95 | $5,11 | $4,91 | 23,10K |
| 2026-07-14 | $5,05 | +2,85 % | $4,94 | $5,10 | $4,91 | 97,20K |
| 2026-07-13 | $4,91 | -0,61 % | $4,89 | $4,97 | $4,85 | 41,80K |
| 2026-07-10 | $4,94 | +1,86 % | $4,85 | $5,00 | $4,80 | 33,40K |
| 2026-07-09 | $4,85 | -3,19 % | $4,98 | $4,98 | $4,85 | 41,40K |
| 2026-07-08 | $5,01 | +0,40 % | $5,00 | $5,07 | $4,93 | 42,80K |
| 2026-07-07 | $4,99 | +0,20 % | $4,92 | $5,07 | $4,92 | 31,30K |
| 2026-07-06 | $4,98 | -0,60 % | $5,00 | $5,17 | $4,91 | 22,00K |
| 2026-07-02 | $5,01 | 0,00 % | $4,93 | $5,15 | $4,93 | 31,90K |
| 2026-07-01 | $5,01 | +2,87 % | $4,85 | $5,10 | $4,82 | 32,70K |
| 2026-06-30 | $4,87 | -0,81 % | $4,87 | $5,25 | $4,85 | 34,00K |
| 2026-06-29 | $4,91 | +1,45 % | $4,84 | $5,04 | $4,84 | 17,00K |
| 2026-06-26 | $4,84 | -2,22 % | $4,95 | $5,16 | $4,70 | 61,40K |
| 2026-06-25 | $4,95 | -1,20 % | $5,01 | $5,20 | $4,92 | 37,90K |
| 2026-06-24 | $5,01 | -2,53 % | $5,12 | $5,20 | $4,96 | 19,00K |
| 2026-06-23 | $5,14 | +0,59 % | $5,03 | $5,24 | $5,03 | 15,20K |
| 2026-06-22 | $5,11 | +1,79 % | $4,99 | $5,36 | $4,96 | 33,20K |
| 2026-06-18 | $5,02 | +0,80 % | $4,98 | $5,13 | $4,91 | 23,90K |
| 2026-06-17 | $4,98 | -1,58 % | $5,02 | $5,17 | $4,98 | 32,00K |
| 2026-06-16 | $5,06 | -2,69 % | $5,16 | $5,28 | $5,04 | 31,40K |
| 2026-06-15 | $5,20 | +0,78 % | $5,17 | $5,43 | $5,17 | 22,70K |
| 2026-06-12 | $5,16 | 0,00 % | $5,12 | $5,36 | $5,10 | 60,20K |
| 2026-06-11 | $5,16 | +1,18 % | $5,11 | $5,29 | $5,10 | 52,30K |
| 2026-06-10 | $5,10 | +1,39 % | $5,05 | $5,19 | $5,04 | 30,20K |
| 2026-06-09 | $5,03 | -1,57 % | $5,18 | $5,25 | $4,86 | 53,20K |
| 2026-06-08 | $5,11 | +1,79 % | $5,17 | $5,34 | $5,05 | 85,80K |
| 2026-06-05 | $5,02 | -3,46 % | $5,09 | $5,16 | $5,00 | 53,50K |
| 2026-06-04 | $5,20 | +2,16 % | $5,19 | $5,25 | $5,06 | 137,20K |
| 2026-06-03 | $5,09 | +0,39 % | $5,05 | $5,23 | $5,01 | 58,50K |
| 2026-06-02 | $5,07 | -0,20 % | $5,05 | $5,14 | $5,00 | 27,50K |
| 2026-06-01 | $5,08 | +1,40 % | $5,05 | $5,26 | $4,99 | 57,90K |
| 2026-05-29 | $5,01 | -1,38 % | $5,05 | $5,09 | $4,94 | 39,90K |
| 2026-05-28 | $5,08 | -1,74 % | $5,14 | $5,16 | $5,08 | 20,20K |
| 2026-05-27 | $5,17 | -0,39 % | $5,24 | $5,28 | $5,11 | 39,40K |