TROOPS, Inc. TROO
NASDAQ · Vereinigte Staaten · Finanzen
$1,78+0,03 (+1,71 %)
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 | $1,78 | +1,71 % | $1,83 | $1,83 | $1,71 | 241,00K |
| 2026-09-30 | $1,75 | +4,79 % | $1,67 | $1,78 | $1,66 | 206,30K |
| 2026-09-29 | $1,67 | -1,76 % | $1,71 | $1,78 | $1,64 | 57,60K |
| 2026-09-28 | $1,70 | -3,95 % | $1,86 | $1,86 | $1,68 | 91,50K |
| 2026-09-25 | $1,77 | -1,67 % | $1,81 | $1,90 | $1,72 | 190,50K |
| 2026-09-24 | $1,80 | -1,64 % | $1,81 | $1,88 | $1,78 | 194,20K |
| 2026-09-23 | $1,83 | -10,29 % | $2,01 | $2,03 | $1,83 | 71,20K |
| 2026-09-22 | $2,04 | +3,55 % | $2,00 | $2,06 | $1,88 | 305,90K |
| 2026-09-21 | $1,97 | -2,48 % | $2,02 | $2,03 | $1,92 | 170,10K |
| 2026-09-18 | $2,02 | -5,61 % | $2,13 | $2,17 | $2,02 | 238,80K |
| 2026-09-17 | $2,14 | +2,39 % | $2,25 | $2,27 | $2,12 | 289,10K |
| 2026-09-16 | $2,09 | -9,13 % | $2,27 | $2,30 | $2,07 | 191,20K |
| 2026-09-15 | $2,30 | +0,88 % | $2,30 | $2,40 | $2,26 | 384,30K |
| 2026-09-14 | $2,28 | +9,09 % | $2,10 | $2,29 | $2,05 | 669,70K |
| 2026-09-11 | $2,09 | -0,95 % | $2,11 | $2,19 | $2,08 | 290,50K |
| 2026-09-10 | $2,11 | -1,40 % | $2,10 | $2,19 | $2,07 | 153,60K |
| 2026-09-09 | $2,14 | +1,90 % | $2,07 | $2,19 | $2,06 | 309,40K |
| 2026-09-08 | $2,10 | -6,25 % | $2,24 | $2,41 | $2,08 | 593,30K |
| 2026-09-04 | $2,24 | +3,70 % | $2,18 | $2,32 | $2,18 | 373,00K |
| 2026-09-03 | $2,16 | +0,47 % | $2,13 | $2,19 | $2,07 | 226,10K |
| 2026-09-02 | $2,15 | -8,12 % | $2,30 | $2,37 | $2,11 | 429,80K |
| 2026-09-01 | $2,34 | +3,08 % | $2,25 | $2,40 | $2,20 | 375,00K |
| 2026-08-31 | $2,27 | +5,58 % | $2,10 | $2,29 | $2,10 | 282,60K |
| 2026-08-28 | $2,15 | -2,27 % | $2,20 | $2,34 | $2,15 | 581,40K |
| 2026-08-27 | $2,20 | +11,11 % | $1,98 | $2,34 | $1,98 | 660,00K |
| 2026-08-26 | $1,98 | +8,20 % | $1,84 | $2,05 | $1,79 | 363,50K |
| 2026-08-25 | $1,83 | -3,17 % | $1,92 | $1,92 | $1,82 | 104,10K |
| 2026-08-24 | $1,89 | -1,56 % | $1,91 | $2,02 | $1,80 | 333,40K |
| 2026-08-21 | $1,92 | -6,80 % | $2,06 | $2,11 | $1,90 | 248,20K |
| 2026-08-20 | $2,06 | -9,65 % | $2,23 | $2,24 | $1,98 | 633,90K |
| 2026-08-19 | $2,28 | +15,74 % | $2,03 | $2,31 | $1,90 | 511,20K |
| 2026-08-18 | $1,97 | -1,50 % | $1,97 | $2,00 | $1,92 | 84,70K |
| 2026-08-17 | $2,00 | +0,50 % | $1,98 | $2,07 | $1,91 | 229,50K |
| 2026-08-14 | $1,99 | +6,99 % | $1,87 | $1,99 | $1,79 | 175,00K |
| 2026-08-13 | $1,86 | -8,37 % | $2,01 | $2,06 | $1,84 | 467,60K |
| 2026-08-12 | $2,03 | +3,57 % | $1,98 | $2,22 | $1,92 | 790,20K |
| 2026-08-11 | $1,96 | -2,00 % | $2,04 | $2,09 | $1,89 | 259,70K |
| 2026-08-10 | $2,00 | +2,56 % | $1,97 | $2,23 | $1,94 | 607,50K |
| 2026-08-07 | $1,95 | 0,00 % | $1,99 | $2,05 | $1,90 | 237,40K |
| 2026-08-06 | $1,95 | -1,02 % | $1,98 | $2,04 | $1,86 | 107,60K |
| 2026-08-05 | $1,97 | +2,07 % | $1,95 | $2,06 | $1,89 | 203,60K |
| 2026-08-04 | $1,93 | +10,29 % | $1,77 | $1,99 | $1,73 | 311,70K |
| 2026-08-03 | $1,75 | +2,94 % | $1,72 | $1,80 | $1,68 | 136,20K |
| 2026-07-31 | $1,70 | -2,30 % | $1,81 | $1,82 | $1,68 | 114,80K |
| 2026-07-30 | $1,74 | +5,45 % | $1,67 | $1,80 | $1,66 | 178,90K |
| 2026-07-29 | $1,65 | -6,25 % | $1,80 | $1,82 | $1,63 | 130,30K |
| 2026-07-28 | $1,76 | -8,33 % | $1,99 | $1,99 | $1,72 | 92,20K |
| 2026-07-27 | $1,92 | -2,04 % | $2,00 | $2,06 | $1,92 | 221,60K |
| 2026-07-24 | $1,96 | -3,92 % | $2,07 | $2,19 | $1,91 | 284,30K |
| 2026-07-23 | $2,04 | -2,39 % | $2,09 | $2,14 | $1,98 | 218,20K |
| 2026-07-22 | $2,09 | -0,48 % | $2,06 | $2,29 | $2,00 | 408,40K |
| 2026-07-21 | $2,10 | +0,96 % | $2,09 | $2,15 | $1,97 | 296,40K |
| 2026-07-20 | $2,08 | -8,77 % | $2,24 | $2,30 | $2,06 | 262,40K |
| 2026-07-17 | $2,28 | +4,11 % | $2,14 | $2,35 | $2,12 | 239,10K |
| 2026-07-16 | $2,19 | -0,45 % | $2,17 | $2,25 | $2,13 | 425,10K |
| 2026-07-15 | $2,20 | +5,77 % | $2,11 | $2,32 | $2,06 | 450,00K |
| 2026-07-14 | $2,08 | -4,15 % | $2,21 | $2,39 | $2,05 | 196,70K |
| 2026-07-13 | $2,17 | +4,83 % | $2,08 | $2,60 | $2,04 | 1,03M |
| 2026-07-10 | $2,07 | +10,70 % | $1,87 | $2,27 | $1,87 | 311,30K |
| 2026-07-09 | $1,87 | -3,61 % | $1,95 | $2,00 | $1,86 | 147,30K |
| 2026-07-08 | $1,94 | -3,96 % | $2,11 | $2,11 | $1,02 | 1,30M |
| 2026-07-07 | $2,02 | -6,91 % | $2,21 | $2,24 | $1,89 | 245,90K |
| 2026-07-06 | $2,17 | -2,69 % | $2,24 | $2,31 | $2,08 | 271,30K |
| 2026-07-02 | $2,23 | -13,57 % | $2,60 | $2,69 | $2,19 | 388,30K |
| 2026-07-01 | $2,58 | +4,88 % | $2,53 | $2,68 | $2,45 | 186,20K |
| 2026-06-30 | $2,46 | -5,02 % | $2,63 | $2,69 | $2,45 | 266,30K |
| 2026-06-29 | $2,59 | +4,44 % | $2,51 | $2,65 | $2,44 | 154,40K |
| 2026-06-26 | $2,48 | -1,98 % | $2,50 | $2,62 | $2,42 | 81,50K |
| 2026-06-25 | $2,53 | -2,32 % | $2,60 | $2,87 | $2,48 | 173,30K |
| 2026-06-24 | $2,59 | -8,16 % | $2,80 | $2,98 | $2,58 | 245,80K |
| 2026-06-23 | $2,82 | +1,08 % | $2,75 | $3,00 | $2,70 | 654,50K |
| 2026-06-22 | $2,79 | +8,56 % | $2,54 | $2,92 | $2,49 | 1,18M |
| 2026-06-18 | $2,57 | +5,33 % | $2,47 | $2,60 | $2,40 | 195,40K |
| 2026-06-17 | $2,44 | -8,61 % | $2,67 | $2,79 | $2,23 | 690,30K |
| 2026-06-16 | $2,67 | +13,14 % | $2,35 | $2,78 | $2,29 | 1,45M |
| 2026-06-15 | $2,36 | -5,22 % | $2,44 | $2,70 | $2,36 | 244,60K |
| 2026-06-12 | $2,49 | +9,69 % | $2,32 | $2,59 | $2,30 | 233,20K |
| 2026-06-11 | $2,27 | +5,09 % | $2,17 | $2,40 | $2,17 | 312,00K |
| 2026-06-10 | $2,16 | -6,90 % | $2,24 | $2,45 | $2,16 | 302,00K |
| 2026-06-09 | $2,32 | +2,20 % | $2,22 | $2,41 | $2,20 | 227,70K |
| 2026-06-08 | $2,27 | +1,34 % | $2,35 | $2,50 | $2,13 | 501,30K |
| 2026-06-05 | $2,24 | -35,07 % | $3,50 | $3,50 | $2,20 | 1,01M |
| 2026-06-04 | $3,45 | -8,00 % | $3,75 | $3,86 | $3,45 | 204,70K |
| 2026-06-03 | $3,75 | -4,58 % | $3,98 | $3,99 | $3,43 | 429,60K |
| 2026-06-02 | $3,93 | +4,52 % | $3,76 | $4,02 | $3,40 | 862,20K |
| 2026-06-01 | $3,76 | -9,62 % | $4,14 | $4,16 | $3,74 | 315,50K |
| 2026-05-29 | $4,16 | +4,52 % | $4,04 | $4,29 | $3,83 | 385,60K |
| 2026-05-28 | $3,98 | +2,05 % | $3,92 | $4,05 | $3,90 | 554,20K |
| 2026-05-27 | $3,90 | -1,02 % | $3,99 | $4,06 | $3,89 | 173,20K |
| 2026-05-26 | $3,94 | -3,43 % | $4,07 | $4,14 | $3,92 | 308,80K |