TOYO Co., Ltd TOYO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,26-0,09 (-2,07 %)
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 | $4,26 | -2,07 % | $4,32 | $4,36 | $4,18 | 174,50K |
| 2026-09-30 | $4,35 | +2,11 % | $4,31 | $4,40 | $4,27 | 238,10K |
| 2026-09-29 | $4,26 | +1,19 % | $4,24 | $4,32 | $4,18 | 586,90K |
| 2026-09-28 | $4,21 | -5,82 % | $4,21 | $4,35 | $4,17 | 689,80K |
| 2026-09-25 | $4,47 | +2,76 % | $4,41 | $4,50 | $4,32 | 259,60K |
| 2026-09-24 | $4,35 | +0,23 % | $4,31 | $4,41 | $4,30 | 267,50K |
| 2026-09-23 | $4,34 | -3,12 % | $4,48 | $4,56 | $4,32 | 372,20K |
| 2026-09-22 | $4,48 | +0,22 % | $4,46 | $4,61 | $4,44 | 310,50K |
| 2026-09-21 | $4,47 | +1,36 % | $4,47 | $4,51 | $4,38 | 357,60K |
| 2026-09-18 | $4,41 | +1,85 % | $4,35 | $4,44 | $4,34 | 538,90K |
| 2026-09-17 | $4,33 | +2,12 % | $4,28 | $4,41 | $4,28 | 243,20K |
| 2026-09-16 | $4,24 | -0,24 % | $4,30 | $4,34 | $4,20 | 214,60K |
| 2026-09-15 | $4,25 | -0,47 % | $4,27 | $4,32 | $4,20 | 330,70K |
| 2026-09-14 | $4,27 | -2,95 % | $4,31 | $4,36 | $4,23 | 422,30K |
| 2026-09-11 | $4,40 | +0,46 % | $4,38 | $4,52 | $4,37 | 325,20K |
| 2026-09-10 | $4,38 | +0,92 % | $4,30 | $4,43 | $4,27 | 263,60K |
| 2026-09-09 | $4,34 | -3,34 % | $4,50 | $4,57 | $4,31 | 491,60K |
| 2026-09-08 | $4,49 | +0,90 % | $4,45 | $4,64 | $4,44 | 871,50K |
| 2026-09-04 | $4,45 | +1,60 % | $4,40 | $4,60 | $4,38 | 527,30K |
| 2026-09-03 | $4,38 | +2,10 % | $4,30 | $4,49 | $4,25 | 457,70K |
| 2026-09-02 | $4,29 | +2,63 % | $4,16 | $4,38 | $4,16 | 373,90K |
| 2026-09-01 | $4,18 | -0,71 % | $4,20 | $4,29 | $4,12 | 1,11M |
| 2026-08-31 | $4,21 | -6,65 % | $4,53 | $4,55 | $4,19 | 1,19M |
| 2026-08-28 | $4,51 | +0,22 % | $4,52 | $4,62 | $4,46 | 704,70K |
| 2026-08-27 | $4,50 | -3,64 % | $4,74 | $4,77 | $4,46 | 565,60K |
| 2026-08-26 | $4,67 | 0,00 % | $4,66 | $4,87 | $4,64 | 634,60K |
| 2026-08-25 | $4,67 | +6,62 % | $4,42 | $4,70 | $4,40 | 672,20K |
| 2026-08-24 | $4,38 | -9,13 % | $4,58 | $4,69 | $4,38 | 1,62M |
| 2026-08-21 | $4,82 | +6,76 % | $4,68 | $4,87 | $4,57 | 1,18M |
| 2026-08-20 | $4,51 | +4,15 % | $4,43 | $4,64 | $4,37 | 1,32M |
| 2026-08-19 | $4,34 | -24,21 % | $4,50 | $4,76 | $4,26 | 4,81M |
| 2026-08-18 | $5,72 | -3,70 % | $5,82 | $5,88 | $5,50 | 1,02M |
| 2026-08-17 | $5,94 | -2,14 % | $6,23 | $6,25 | $5,66 | 796,10K |
| 2026-08-14 | $6,07 | +7,24 % | $5,73 | $6,10 | $5,66 | 820,40K |
| 2026-08-13 | $5,66 | +0,35 % | $5,64 | $5,78 | $5,57 | 560,50K |
| 2026-08-12 | $5,64 | +2,17 % | $5,66 | $5,74 | $5,52 | 536,20K |
| 2026-08-11 | $5,52 | +3,18 % | $5,43 | $5,61 | $5,34 | 512,60K |
| 2026-08-10 | $5,35 | -7,76 % | $5,73 | $5,84 | $5,33 | 694,80K |
| 2026-08-07 | $5,80 | +9,85 % | $5,38 | $5,86 | $5,38 | 1,09M |
| 2026-08-06 | $5,28 | +2,72 % | $5,11 | $5,45 | $5,11 | 1,00M |
| 2026-08-05 | $5,14 | -5,86 % | $5,50 | $5,50 | $5,09 | 820,90K |
| 2026-08-04 | $5,46 | +2,06 % | $5,50 | $5,61 | $5,24 | 629,70K |
| 2026-08-03 | $5,35 | +3,88 % | $5,15 | $5,35 | $5,00 | 535,00K |
| 2026-07-31 | $5,15 | -0,39 % | $5,32 | $5,49 | $4,97 | 465,60K |
| 2026-07-30 | $5,17 | +10,00 % | $4,87 | $5,23 | $4,80 | 649,00K |
| 2026-07-29 | $4,70 | +1,51 % | $4,63 | $4,80 | $4,51 | 510,00K |
| 2026-07-28 | $4,63 | -3,94 % | $4,81 | $4,81 | $4,41 | 695,20K |
| 2026-07-27 | $4,82 | 0,00 % | $4,90 | $4,91 | $4,69 | 544,50K |
| 2026-07-24 | $4,82 | -2,82 % | $5,01 | $5,08 | $4,68 | 635,70K |
| 2026-07-23 | $4,96 | -1,59 % | $5,06 | $5,30 | $4,95 | 823,20K |
| 2026-07-22 | $5,04 | -0,40 % | $5,07 | $5,45 | $5,01 | 905,60K |
| 2026-07-21 | $5,06 | -1,75 % | $5,20 | $5,35 | $5,01 | 794,40K |
| 2026-07-20 | $5,15 | -1,34 % | $5,22 | $5,32 | $5,11 | 443,80K |
| 2026-07-17 | $5,22 | 0,00 % | $5,09 | $5,41 | $5,00 | 513,30K |
| 2026-07-16 | $5,22 | -8,90 % | $5,62 | $5,67 | $5,10 | 742,90K |
| 2026-07-15 | $5,73 | -5,91 % | $6,14 | $6,40 | $5,67 | 844,50K |
| 2026-07-14 | $6,09 | +5,91 % | $5,84 | $6,10 | $5,73 | 619,50K |
| 2026-07-13 | $5,75 | -4,96 % | $6,05 | $6,05 | $5,74 | 632,50K |
| 2026-07-10 | $6,05 | -1,94 % | $6,11 | $6,18 | $5,99 | 535,60K |
| 2026-07-09 | $6,17 | -5,51 % | $6,59 | $6,67 | $6,01 | 958,10K |
| 2026-07-08 | $6,53 | +1,56 % | $6,43 | $6,67 | $6,28 | 673,80K |
| 2026-07-07 | $6,43 | -4,46 % | $6,65 | $6,76 | $6,32 | 793,80K |
| 2026-07-06 | $6,73 | +4,10 % | $6,47 | $6,99 | $6,37 | 859,30K |
| 2026-07-02 | $6,47 | -5,96 % | $6,85 | $7,07 | $6,15 | 1,09M |
| 2026-07-01 | $6,88 | -1,08 % | $6,74 | $7,24 | $6,62 | 798,30K |
| 2026-06-30 | $6,95 | -3,07 % | $7,17 | $7,32 | $6,42 | 1,45M |
| 2026-06-29 | $7,17 | -1,24 % | $7,39 | $7,41 | $6,87 | 2,01M |
| 2026-06-26 | $7,26 | -1,63 % | $7,00 | $7,45 | $7,00 | 2,28M |
| 2026-06-25 | $7,38 | -6,70 % | $8,03 | $8,05 | $7,01 | 1,92M |
| 2026-06-24 | $7,91 | -38,82 % | $9,73 | $9,75 | $7,81 | 4,64M |
| 2026-06-23 | $12,93 | +10,42 % | $11,14 | $13,39 | $10,97 | 773,10K |
| 2026-06-22 | $11,71 | -3,46 % | $12,45 | $12,60 | $11,38 | 448,40K |
| 2026-06-18 | $12,13 | -2,88 % | $12,50 | $13,15 | $11,93 | 437,90K |
| 2026-06-17 | $12,49 | +1,22 % | $12,29 | $12,95 | $12,01 | 396,90K |
| 2026-06-16 | $12,34 | -0,48 % | $12,05 | $13,20 | $12,03 | 517,30K |
| 2026-06-15 | $12,40 | -3,28 % | $13,31 | $13,39 | $11,74 | 787,60K |
| 2026-06-12 | $12,82 | -5,04 % | $13,57 | $13,64 | $12,60 | 756,10K |
| 2026-06-11 | $13,50 | +7,14 % | $12,75 | $13,53 | $12,28 | 341,40K |
| 2026-06-10 | $12,60 | -2,55 % | $13,18 | $13,39 | $12,26 | 432,30K |
| 2026-06-09 | $12,93 | -1,67 % | $13,53 | $13,82 | $12,05 | 726,00K |
| 2026-06-08 | $13,15 | -16,56 % | $16,00 | $16,00 | $12,95 | 1,28M |
| 2026-06-05 | $15,76 | -7,24 % | $16,99 | $17,00 | $14,52 | 1,17M |
| 2026-06-04 | $16,99 | +3,28 % | $15,74 | $17,43 | $15,56 | 640,10K |
| 2026-06-03 | $16,45 | -1,67 % | $16,43 | $16,50 | $15,64 | 327,00K |
| 2026-06-02 | $16,73 | +15,62 % | $14,40 | $16,89 | $14,12 | 1,01M |
| 2026-06-01 | $14,47 | -0,28 % | $14,36 | $14,65 | $13,00 | 838,80K |
| 2026-05-29 | $14,51 | -10,49 % | $16,50 | $16,50 | $14,50 | 794,80K |
| 2026-05-28 | $16,21 | +6,23 % | $15,15 | $16,51 | $14,90 | 586,80K |
| 2026-05-27 | $15,26 | -0,26 % | $15,19 | $15,26 | $14,15 | 324,00K |
| 2026-05-26 | $15,30 | +3,45 % | $15,35 | $15,35 | $14,00 | 651,80K |