ReposiTrak, Inc. TRAK
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$8,35-0,02 (-0,24 %)
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 | $8,30 | -0,90 % | $8,40 | $8,44 | $8,18 | 56,03K |
| 2026-09-30 | $8,37 | +2,57 % | $8,16 | $8,41 | $8,07 | 149,30K |
| 2026-09-29 | $8,16 | -0,49 % | $7,80 | $8,16 | $7,66 | 99,30K |
| 2026-09-28 | $8,20 | -0,36 % | $8,23 | $8,30 | $8,09 | 72,10K |
| 2026-09-25 | $8,23 | -0,48 % | $8,22 | $8,34 | $8,14 | 64,90K |
| 2026-09-24 | $8,27 | +1,10 % | $8,12 | $8,28 | $8,01 | 68,40K |
| 2026-09-23 | $8,18 | -0,49 % | $8,14 | $8,24 | $8,05 | 52,30K |
| 2026-09-22 | $8,22 | -0,36 % | $8,32 | $8,38 | $8,20 | 53,60K |
| 2026-09-21 | $8,25 | +0,73 % | $8,26 | $8,37 | $8,11 | 78,10K |
| 2026-09-18 | $8,19 | -3,53 % | $8,53 | $8,53 | $8,03 | 133,30K |
| 2026-09-17 | $8,49 | +3,03 % | $8,34 | $8,59 | $8,33 | 99,50K |
| 2026-09-16 | $8,24 | +0,49 % | $8,15 | $8,32 | $8,06 | 64,70K |
| 2026-09-15 | $8,20 | -1,32 % | $8,30 | $8,31 | $8,08 | 85,90K |
| 2026-09-14 | $8,31 | +3,88 % | $8,07 | $8,54 | $8,07 | 113,20K |
| 2026-09-11 | $8,00 | +1,39 % | $7,81 | $8,06 | $7,78 | 68,30K |
| 2026-09-10 | $7,89 | +0,25 % | $7,81 | $7,96 | $7,62 | 136,20K |
| 2026-09-09 | $7,87 | +0,77 % | $7,75 | $8,03 | $7,75 | 186,20K |
| 2026-09-08 | $7,81 | -1,39 % | $7,89 | $7,95 | $7,75 | 79,00K |
| 2026-09-04 | $7,92 | +0,13 % | $7,84 | $7,97 | $7,80 | 46,90K |
| 2026-09-03 | $7,91 | +0,13 % | $8,01 | $8,05 | $7,86 | 92,70K |
| 2026-09-02 | $7,90 | -0,38 % | $7,92 | $7,98 | $7,75 | 55,10K |
| 2026-09-01 | $7,93 | -1,00 % | $7,95 | $8,10 | $7,86 | 52,30K |
| 2026-08-31 | $8,01 | -3,49 % | $8,20 | $8,35 | $7,87 | 112,40K |
| 2026-08-28 | $8,30 | +4,40 % | $7,94 | $8,34 | $7,79 | 200,00K |
| 2026-08-27 | $7,95 | +1,27 % | $7,87 | $8,18 | $7,75 | 71,20K |
| 2026-08-26 | $7,85 | -2,97 % | $8,07 | $8,10 | $7,72 | 59,90K |
| 2026-08-25 | $8,09 | +1,51 % | $7,87 | $8,38 | $7,37 | 287,40K |
| 2026-08-24 | $7,97 | -0,38 % | $8,06 | $8,09 | $7,83 | 48,20K |
| 2026-08-21 | $8,00 | +0,25 % | $7,98 | $8,33 | $7,72 | 35,90K |
| 2026-08-20 | $7,98 | -1,97 % | $8,14 | $8,37 | $7,80 | 58,50K |
| 2026-08-19 | $8,14 | +0,25 % | $8,14 | $8,36 | $8,08 | 51,50K |
| 2026-08-18 | $8,12 | +0,12 % | $8,23 | $8,41 | $8,08 | 36,20K |
| 2026-08-17 | $8,11 | -4,81 % | $8,40 | $8,52 | $8,05 | 77,40K |
| 2026-08-14 | $8,52 | -1,73 % | $8,75 | $8,75 | $8,32 | 46,50K |
| 2026-08-13 | $8,67 | +3,34 % | $8,47 | $8,70 | $8,26 | 42,30K |
| 2026-08-12 | $8,39 | -2,10 % | $8,46 | $8,59 | $8,25 | 55,60K |
| 2026-08-11 | $8,57 | +1,54 % | $8,45 | $8,67 | $8,45 | 36,20K |
| 2026-08-10 | $8,44 | -3,43 % | $8,65 | $8,80 | $8,40 | 49,60K |
| 2026-08-07 | $8,74 | +0,81 % | $8,57 | $8,83 | $8,51 | 41,70K |
| 2026-08-06 | $8,67 | +0,70 % | $8,72 | $8,73 | $8,43 | 34,70K |
| 2026-08-05 | $8,61 | -1,49 % | $8,84 | $8,84 | $8,34 | 61,10K |
| 2026-08-04 | $8,74 | -0,11 % | $8,76 | $8,99 | $8,60 | 55,50K |
| 2026-08-03 | $8,75 | +3,67 % | $8,63 | $8,79 | $8,43 | 54,40K |
| 2026-07-31 | $8,44 | -2,31 % | $8,60 | $8,67 | $8,41 | 75,70K |
| 2026-07-30 | $8,64 | -1,93 % | $8,75 | $8,78 | $8,46 | 65,60K |
| 2026-07-29 | $8,81 | +0,69 % | $8,88 | $8,96 | $8,59 | 53,70K |
| 2026-07-28 | $8,75 | +2,22 % | $8,65 | $8,91 | $8,17 | 61,70K |
| 2026-07-27 | $8,56 | +5,03 % | $8,25 | $8,61 | $8,24 | 80,70K |
| 2026-07-24 | $8,15 | +1,62 % | $8,15 | $8,24 | $8,01 | 47,20K |
| 2026-07-23 | $8,02 | -0,25 % | $8,00 | $8,22 | $7,77 | 94,00K |
| 2026-07-22 | $8,04 | -4,40 % | $8,38 | $8,41 | $8,01 | 73,90K |
| 2026-07-21 | $8,41 | -3,33 % | $8,58 | $8,64 | $8,31 | 65,60K |
| 2026-07-20 | $8,70 | -1,25 % | $8,73 | $8,85 | $8,64 | 33,30K |
| 2026-07-17 | $8,81 | -3,19 % | $8,92 | $9,07 | $8,75 | 59,90K |
| 2026-07-16 | $9,10 | +1,79 % | $8,98 | $9,16 | $8,97 | 49,40K |
| 2026-07-15 | $8,94 | +1,71 % | $8,79 | $9,12 | $8,79 | 95,70K |
| 2026-07-14 | $8,79 | -1,90 % | $8,83 | $9,04 | $8,78 | 25,30K |
| 2026-07-13 | $8,96 | +0,56 % | $8,93 | $9,13 | $8,88 | 52,80K |
| 2026-07-10 | $8,91 | -0,22 % | $9,02 | $9,07 | $8,82 | 35,70K |
| 2026-07-09 | $8,93 | -0,89 % | $9,00 | $9,05 | $8,85 | 38,70K |
| 2026-07-08 | $9,01 | -1,64 % | $9,03 | $9,09 | $8,90 | 58,60K |
| 2026-07-07 | $9,16 | -3,38 % | $9,66 | $9,73 | $9,11 | 54,10K |
| 2026-07-06 | $9,48 | -2,97 % | $9,68 | $9,78 | $9,34 | 57,90K |
| 2026-07-02 | $9,77 | +2,20 % | $9,55 | $9,87 | $9,47 | 72,70K |
| 2026-07-01 | $9,56 | +6,22 % | $9,11 | $9,61 | $9,09 | 64,50K |
| 2026-06-30 | $9,00 | -2,28 % | $9,07 | $9,10 | $8,83 | 75,30K |
| 2026-06-29 | $9,21 | +0,22 % | $9,34 | $9,34 | $8,81 | 113,80K |
| 2026-06-26 | $9,19 | +6,24 % | $8,61 | $9,20 | $8,61 | 308,20K |
| 2026-06-25 | $8,65 | -3,35 % | $8,88 | $8,94 | $8,63 | 59,60K |
| 2026-06-24 | $8,95 | -1,76 % | $9,04 | $9,23 | $8,82 | 51,10K |
| 2026-06-23 | $9,11 | +1,67 % | $8,95 | $9,27 | $8,95 | 60,40K |
| 2026-06-22 | $8,96 | -3,14 % | $9,15 | $9,24 | $8,86 | 56,00K |
| 2026-06-18 | $9,25 | +0,11 % | $9,24 | $9,32 | $9,14 | 76,90K |
| 2026-06-17 | $9,24 | -1,39 % | $9,39 | $9,59 | $9,17 | 42,40K |
| 2026-06-16 | $9,37 | -3,20 % | $9,79 | $9,90 | $9,30 | 146,20K |
| 2026-06-15 | $9,68 | +2,87 % | $9,46 | $10,02 | $9,42 | 81,00K |
| 2026-06-12 | $9,41 | -3,09 % | $9,59 | $9,69 | $9,33 | 84,80K |
| 2026-06-11 | $9,71 | -2,12 % | $9,93 | $10,00 | $9,52 | 92,70K |
| 2026-06-10 | $9,92 | -0,50 % | $9,84 | $10,23 | $9,84 | 60,40K |
| 2026-06-09 | $9,97 | -0,60 % | $9,88 | $10,49 | $9,85 | 43,40K |
| 2026-06-08 | $10,03 | -0,30 % | $10,00 | $10,19 | $9,98 | 45,60K |
| 2026-06-05 | $10,06 | -0,30 % | $10,10 | $10,25 | $9,91 | 64,10K |
| 2026-06-04 | $10,09 | -0,10 % | $10,26 | $10,49 | $10,08 | 45,20K |
| 2026-06-03 | $10,10 | -3,44 % | $10,30 | $10,45 | $9,90 | 93,90K |
| 2026-06-02 | $10,46 | -0,57 % | $10,56 | $10,67 | $10,32 | 47,70K |
| 2026-06-01 | $10,52 | +1,84 % | $10,26 | $10,55 | $10,15 | 77,10K |
| 2026-05-29 | $10,33 | -2,18 % | $10,48 | $10,67 | $10,31 | 79,30K |
| 2026-05-28 | $10,56 | +2,33 % | $10,21 | $10,68 | $10,18 | 78,80K |
| 2026-05-27 | $10,32 | +1,88 % | $10,10 | $10,48 | $10,05 | 76,20K |
| 2026-05-26 | $10,13 | +0,20 % | $10,13 | $10,40 | $9,91 | 62,50K |