Ticketplus Ltd. TP
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$7,85-0,39 (-4,72 %)
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 | $7,85 | -4,72 % | $8,51 | $9,76 | $7,85 | 2,81K |
| 2026-10-01 | $8,24 | +2,87 % | $8,09 | $8,61 | $8,09 | 5,40K |
| 2026-09-30 | $8,01 | -1,11 % | $7,99 | $8,09 | $7,81 | 3,40K |
| 2026-09-29 | $8,10 | +7,86 % | $8,00 | $8,10 | $7,81 | 6,30K |
| 2026-09-28 | $7,51 | -6,12 % | $8,06 | $8,33 | $7,51 | 18,50K |
| 2026-09-25 | $8,00 | -4,65 % | $8,31 | $8,31 | $8,00 | 9,20K |
| 2026-09-24 | $8,39 | +1,94 % | $8,00 | $8,40 | $8,00 | 10,20K |
| 2026-09-23 | $8,23 | -2,02 % | $8,05 | $8,40 | $8,05 | 6,40K |
| 2026-09-22 | $8,40 | +2,56 % | $8,20 | $8,41 | $7,90 | 10,80K |
| 2026-09-21 | $8,19 | -0,85 % | $8,34 | $8,42 | $6,82 | 140,40K |
| 2026-09-18 | $8,26 | -1,20 % | $8,36 | $8,38 | $8,20 | 1,40K |
| 2026-09-17 | $8,36 | +0,12 % | $8,13 | $8,44 | $8,13 | 4,00K |
| 2026-09-16 | $8,35 | -0,36 % | $8,28 | $8,37 | $8,00 | 7,00K |
| 2026-09-15 | $8,38 | +3,08 % | $8,18 | $8,50 | $8,18 | 4,40K |
| 2026-09-14 | $8,13 | -4,91 % | $8,63 | $8,63 | $8,11 | 19,20K |
| 2026-09-11 | $8,55 | -3,82 % | $8,90 | $8,90 | $8,32 | 19,40K |
| 2026-09-10 | $8,89 | +2,18 % | $8,95 | $9,09 | $8,10 | 20,80K |
| 2026-09-09 | $8,70 | -3,33 % | $9,07 | $9,36 | $8,61 | 57,90K |
| 2026-09-08 | $9,00 | +0,11 % | $9,00 | $9,20 | $8,91 | 20,30K |
| 2026-09-04 | $8,99 | +1,01 % | $8,90 | $9,00 | $8,32 | 45,10K |
| 2026-09-03 | $8,90 | +3,01 % | $8,73 | $9,19 | $8,60 | 16,80K |
| 2026-09-02 | $8,64 | -1,93 % | $8,73 | $9,59 | $8,64 | 32,00K |
| 2026-09-01 | $8,81 | -14,05 % | $10,19 | $10,19 | $8,72 | 66,20K |
| 2026-08-31 | $10,25 | +30,91 % | $8,00 | $12,14 | $8,00 | 548,50K |
| 2026-08-28 | $7,83 | +9,21 % | $6,80 | $8,18 | $6,80 | 34,70K |
| 2026-08-27 | $7,17 | -8,19 % | $7,07 | $7,42 | $7,00 | 36,20K |
| 2026-08-26 | $7,81 | -2,50 % | $8,00 | $8,08 | $7,79 | 9,90K |
| 2026-08-25 | $8,01 | -0,87 % | $7,91 | $8,08 | $7,40 | 11,40K |
| 2026-08-24 | $8,08 | +1,13 % | $7,95 | $8,18 | $7,41 | 33,10K |
| 2026-08-21 | $7,99 | +4,44 % | $7,80 | $8,23 | $7,39 | 63,90K |
| 2026-08-20 | $7,65 | +7,75 % | $7,17 | $7,97 | $7,11 | 82,00K |
| 2026-08-19 | $7,10 | 0,00 % | $7,16 | $7,35 | $7,10 | 14,10K |
| 2026-08-18 | $7,10 | +1,00 % | $7,23 | $7,40 | $6,85 | 39,90K |
| 2026-08-17 | $7,03 | -5,51 % | $7,49 | $7,49 | $6,80 | 20,30K |
| 2026-08-14 | $7,44 | +1,50 % | $7,29 | $7,59 | $7,01 | 20,90K |
| 2026-08-13 | $7,33 | +6,39 % | $6,80 | $7,50 | $6,80 | 66,20K |
| 2026-08-12 | $6,89 | -9,22 % | $7,74 | $7,74 | $6,10 | 90,00K |
| 2026-08-11 | $7,59 | +3,83 % | $7,16 | $7,74 | $7,16 | 47,90K |
| 2026-08-10 | $7,31 | +4,43 % | $6,88 | $7,55 | $6,88 | 95,40K |
| 2026-08-07 | $7,00 | — | $7,00 | $7,40 | $6,50 | 197,80K |