Upexi, Inc. UPXI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,14-0,00 (-0,44 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,13 | -1,32 % | $1,14 | $1,15 | $1,11 | 550,36K |
| 2026-09-30 | $1,14 | -0,87 % | $1,22 | $1,23 | $1,13 | 1,75M |
| 2026-09-29 | $1,15 | -3,36 % | $1,23 | $1,24 | $1,15 | 3,11M |
| 2026-09-28 | $1,19 | -3,25 % | $1,18 | $1,25 | $1,15 | 3,69M |
| 2026-09-25 | $1,23 | +5,13 % | $1,24 | $1,25 | $1,16 | 6,33M |
| 2026-09-24 | $1,17 | 0,00 % | $1,15 | $1,18 | $1,12 | 5,71M |
| 2026-09-23 | $1,17 | -6,40 % | $1,23 | $1,24 | $1,16 | 4,79M |
| 2026-09-22 | $1,25 | -0,79 % | $1,23 | $1,26 | $1,20 | 5,90M |
| 2026-09-21 | $1,26 | +5,88 % | $1,31 | $1,34 | $1,26 | 7,53M |
| 2026-09-18 | $1,19 | +12,80 % | $1,10 | $1,25 | $1,05 | 12,54M |
| 2026-09-17 | $1,05 | +0,48 % | $1,09 | $1,10 | $1,02 | 3,83M |
| 2026-09-16 | $1,05 | +1,45 % | $1,03 | $1,06 | $0,94 | 7,63M |
| 2026-09-15 | $1,03 | -5,91 % | $1,08 | $1,09 | $1,01 | 3,75M |
| 2026-09-14 | $1,10 | +5,77 % | $1,03 | $1,11 | $1,02 | 4,06M |
| 2026-09-11 | $1,04 | +4,63 % | $1,02 | $1,08 | $1,01 | 5,77M |
| 2026-09-10 | $0,99 | -3,96 % | $1,00 | $1,02 | $0,97 | 1,96M |
| 2026-09-09 | $1,03 | -0,48 % | $1,06 | $1,06 | $1,01 | 2,80M |
| 2026-09-08 | $1,04 | -2,80 % | $1,07 | $1,07 | $1,00 | 3,04M |
| 2026-09-04 | $1,07 | 0,00 % | $1,05 | $1,08 | $1,04 | 1,82M |
| 2026-09-03 | $1,07 | +11,46 % | $1,02 | $1,08 | $1,01 | 6,35M |
| 2026-09-02 | $0,96 | -7,69 % | $1,00 | $1,04 | $0,96 | 3,40M |
| 2026-09-01 | $1,04 | -4,59 % | $1,06 | $1,07 | $1,03 | 4,59M |
| 2026-08-31 | $1,09 | +0,93 % | $1,07 | $1,12 | $1,06 | 4,31M |
| 2026-08-28 | $1,08 | -6,49 % | $1,11 | $1,17 | $1,07 | 7,02M |
| 2026-08-27 | $1,15 | +8,96 % | $1,10 | $1,23 | $1,10 | 9,92M |
| 2026-08-26 | $1,06 | -2,75 % | $1,02 | $1,06 | $1,00 | 2,81M |
| 2026-08-25 | $1,09 | +5,31 % | $1,05 | $1,11 | $1,04 | 3,85M |
| 2026-08-24 | $1,03 | -4,17 % | $1,11 | $1,13 | $1,02 | 5,39M |
| 2026-08-21 | $1,08 | +15,76 % | $0,95 | $1,12 | $0,94 | 6,85M |
| 2026-08-20 | $0,93 | +6,02 % | $0,94 | $0,99 | $0,91 | 3,63M |
| 2026-08-19 | $0,88 | +11,96 % | $0,77 | $0,90 | $0,77 | 3,61M |
| 2026-08-18 | $0,79 | -1,63 % | $0,78 | $0,80 | $0,77 | 706,80K |
| 2026-08-17 | $0,80 | +6,82 % | $0,75 | $0,81 | $0,75 | 1,41M |
| 2026-08-14 | $0,75 | +0,27 % | $0,77 | $0,77 | $0,70 | 2,08M |
| 2026-08-13 | $0,75 | -9,47 % | $0,83 | $0,85 | $0,74 | 2,10M |
| 2026-08-12 | $0,82 | +2,74 % | $0,82 | $0,83 | $0,81 | 644,60K |
| 2026-08-11 | $0,80 | -0,25 % | $0,80 | $0,82 | $0,79 | 375,40K |
| 2026-08-10 | $0,80 | -5,52 % | $0,85 | $0,86 | $0,79 | 1,12M |
| 2026-08-07 | $0,85 | +4,67 % | $0,82 | $0,87 | $0,81 | 633,40K |
| 2026-08-06 | $0,81 | -3,79 % | $0,82 | $0,85 | $0,81 | 460,90K |
| 2026-08-05 | $0,85 | +1,44 % | $0,83 | $0,86 | $0,82 | 472,60K |
| 2026-08-04 | $0,83 | +4,12 % | $0,81 | $0,85 | $0,80 | 858,50K |
| 2026-08-03 | $0,80 | +5,82 % | $0,79 | $0,82 | $0,76 | 807,20K |
| 2026-07-31 | $0,76 | -6,67 % | $0,81 | $0,81 | $0,75 | 990,40K |
| 2026-07-30 | $0,81 | +2,02 % | $0,81 | $0,83 | $0,79 | 745,10K |
| 2026-07-29 | $0,79 | -9,88 % | $0,86 | $0,87 | $0,79 | 1,05M |
| 2026-07-28 | $0,88 | +3,89 % | $0,83 | $0,89 | $0,81 | 1,48M |
| 2026-07-27 | $0,85 | +6,00 % | $0,81 | $0,85 | $0,80 | 525,50K |
| 2026-07-24 | $0,80 | -0,74 % | $0,82 | $0,82 | $0,78 | 814,80K |
| 2026-07-23 | $0,81 | -6,50 % | $0,81 | $0,87 | $0,80 | 885,20K |
| 2026-07-22 | $0,86 | 0,00 % | $0,85 | $0,89 | $0,85 | 585,60K |
| 2026-07-21 | $0,86 | +0,82 % | $0,87 | $0,89 | $0,85 | 1,33M |
| 2026-07-20 | $0,86 | +6,21 % | $0,82 | $0,87 | $0,80 | 727,50K |
| 2026-07-17 | $0,81 | -4,28 % | $0,81 | $0,84 | $0,78 | 716,30K |
| 2026-07-16 | $0,84 | -3,33 % | $0,83 | $0,87 | $0,82 | 1,11M |
| 2026-07-15 | $0,87 | +3,94 % | $0,88 | $0,91 | $0,85 | 1,10M |
| 2026-07-14 | $0,84 | +10,42 % | $0,77 | $0,84 | $0,76 | 1,32M |
| 2026-07-13 | $0,76 | -8,67 % | $0,80 | $0,81 | $0,75 | 1,23M |
| 2026-07-10 | $0,83 | +1,47 % | $0,82 | $0,86 | $0,81 | 1,24M |
| 2026-07-09 | $0,82 | +4,87 % | $0,78 | $0,82 | $0,78 | 739,70K |
| 2026-07-08 | $0,78 | -6,14 % | $0,79 | $0,81 | $0,76 | 1,80M |
| 2026-07-07 | $0,83 | -5,68 % | $0,85 | $0,86 | $0,81 | 1,95M |
| 2026-07-06 | $0,88 | +0,11 % | $0,86 | $0,91 | $0,86 | 2,34M |
| 2026-07-02 | $0,88 | -1,68 % | $0,95 | $0,96 | $0,84 | 3,43M |
| 2026-07-01 | $0,89 | +14,16 % | $0,77 | $0,92 | $0,77 | 2,65M |
| 2026-06-30 | $0,78 | -5,54 % | $0,81 | $0,81 | $0,77 | 1,42M |
| 2026-06-29 | $0,83 | -0,36 % | $0,85 | $0,85 | $0,79 | 1,61M |
| 2026-06-26 | $0,83 | +9,61 % | $0,76 | $0,84 | $0,75 | 2,85M |
| 2026-06-25 | $0,76 | -3,80 % | $0,80 | $0,82 | $0,74 | 1,81M |
| 2026-06-24 | $0,79 | -5,39 % | $0,83 | $0,86 | $0,77 | 1,79M |
| 2026-06-23 | $0,83 | -3,47 % | $0,84 | $0,87 | $0,81 | 2,34M |
| 2026-06-22 | $0,87 | -4,74 % | $0,93 | $0,95 | $0,86 | 3,84M |
| 2026-06-18 | $0,91 | -2,26 % | $0,93 | $0,94 | $0,87 | 2,63M |
| 2026-06-17 | $0,93 | -2,42 % | $0,99 | $1,01 | $0,91 | 2,61M |
| 2026-06-16 | $0,95 | -11,85 % | $1,08 | $1,09 | $0,95 | 3,73M |
| 2026-06-15 | $1,08 | +18,68 % | $1,00 | $1,12 | $1,00 | 3,51M |
| 2026-06-12 | $0,91 | +1,22 % | $0,89 | $0,95 | $0,87 | 1,62M |
| 2026-06-11 | $0,90 | +4,53 % | $0,86 | $0,91 | $0,85 | 2,09M |
| 2026-06-10 | $0,86 | -3,48 % | $0,86 | $0,90 | $0,85 | 1,49M |
| 2026-06-09 | $0,89 | -6,21 % | $0,96 | $0,97 | $0,87 | 1,85M |
| 2026-06-08 | $0,95 | +0,32 % | $1,00 | $1,02 | $0,95 | 1,98M |
| 2026-06-05 | $0,95 | -7,16 % | $0,98 | $0,98 | $0,91 | 3,35M |
| 2026-06-04 | $1,02 | +0,99 % | $1,00 | $1,04 | $0,97 | 1,85M |
| 2026-06-03 | $1,01 | -5,61 % | $1,07 | $1,07 | $1,00 | 2,43M |
| 2026-06-02 | $1,07 | -5,31 % | $1,08 | $1,14 | $1,04 | 3,88M |
| 2026-06-01 | $1,13 | -5,04 % | $1,15 | $1,17 | $1,12 | 2,58M |
| 2026-05-29 | $1,19 | -1,65 % | $1,22 | $1,24 | $1,16 | 2,99M |
| 2026-05-28 | $1,21 | -3,97 % | $1,19 | $1,25 | $1,15 | 4,00M |
| 2026-05-27 | $1,26 | -3,08 % | $1,29 | $1,30 | $1,22 | 2,35M |
| 2026-05-26 | $1,30 | -2,99 % | $1,36 | $1,39 | $1,29 | 2,16M |