Veea Inc. VEEA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,47+1,30 (+59,91 %)
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 | $3,47 | +59,91 % | $2,98 | $4,08 | $2,91 | 80,33M |
| 2026-09-30 | $2,17 | -13,20 % | $2,45 | $2,47 | $2,08 | 197,30K |
| 2026-09-29 | $2,50 | -12,59 % | $2,80 | $2,82 | $2,48 | 173,50K |
| 2026-09-28 | $2,86 | -7,14 % | $3,02 | $3,04 | $2,65 | 170,30K |
| 2026-09-25 | $3,08 | +1,32 % | $3,01 | $3,33 | $2,89 | 366,30K |
| 2026-09-24 | $3,04 | -5,59 % | $3,12 | $3,22 | $2,89 | 333,00K |
| 2026-09-23 | $3,22 | -10,31 % | $3,40 | $3,50 | $3,13 | 420,90K |
| 2026-09-22 | $3,59 | -1,10 % | $3,62 | $3,85 | $3,29 | 4,17M |
| 2026-09-21 | $3,63 | -18,43 % | $4,43 | $4,43 | $3,52 | 963,40K |
| 2026-09-18 | $4,45 | -16,51 % | $5,00 | $5,25 | $3,81 | 2,05M |
| 2026-09-17 | $5,33 | -12,62 % | $7,85 | $8,88 | $4,91 | 14,36M |
| 2026-09-16 | $6,10 | +6,83 % | $5,49 | $7,22 | $5,01 | 14,01M |
| 2026-09-15 | $5,71 | +149,34 % | $4,33 | $7,49 | $4,31 | 202,18M |
| 2026-09-14 | $2,29 | +46,79 % | $1,60 | $2,36 | $1,58 | 28,82M |
| 2026-09-11 | $1,56 | -6,02 % | $1,64 | $1,64 | $1,53 | 29,80K |
| 2026-09-10 | $1,66 | -4,05 % | $1,74 | $1,74 | $1,62 | 15,30K |
| 2026-09-09 | $1,73 | 0,00 % | $1,78 | $1,79 | $1,71 | 12,50K |
| 2026-09-08 | $1,73 | +1,76 % | $1,69 | $1,79 | $1,67 | 42,20K |
| 2026-09-04 | $1,70 | -2,86 % | $1,66 | $1,70 | $1,61 | 32,90K |
| 2026-09-03 | $1,75 | +4,79 % | $1,69 | $1,79 | $1,59 | 77,50K |
| 2026-09-02 | $1,67 | -2,34 % | $1,73 | $1,80 | $1,65 | 81,60K |
| 2026-09-01 | $1,71 | -5,00 % | $1,88 | $1,95 | $1,64 | 163,60K |
| 2026-08-31 | $1,80 | -12,62 % | $1,34 | $1,92 | $1,34 | 367,70K |
| 2026-08-28 | $2,06 | +3,00 % | $2,04 | $2,18 | $1,94 | 211,45K |
| 2026-08-27 | $2,00 | -18,70 % | $2,04 | $2,10 | $1,90 | 291,63K |
| 2026-08-26 | $2,46 | -5,38 % | $2,28 | $2,56 | $2,22 | 1,68M |
| 2026-08-25 | $2,60 | -0,76 % | $2,40 | $2,74 | $2,40 | 11,89K |
| 2026-08-24 | $2,62 | -7,09 % | $2,84 | $2,84 | $2,52 | 15,68K |
| 2026-08-21 | $2,82 | +12,80 % | $2,50 | $2,82 | $2,46 | 7,42K |
| 2026-08-20 | $2,50 | +1,63 % | $2,42 | $2,50 | $2,34 | 13,21K |
| 2026-08-19 | $2,46 | -11,51 % | $2,72 | $2,72 | $2,46 | 25,11K |
| 2026-08-18 | $2,78 | +3,73 % | $2,66 | $2,78 | $2,60 | 10,78K |
| 2026-08-17 | $2,68 | 0,00 % | $2,76 | $2,84 | $2,54 | 16,53K |
| 2026-08-14 | $2,68 | +4,69 % | $2,54 | $2,70 | $2,48 | 10,65K |
| 2026-08-13 | $2,56 | +1,59 % | $2,38 | $2,70 | $2,22 | 38,70K |
| 2026-08-12 | $2,52 | 0,00 % | $2,38 | $2,78 | $2,36 | 82,75K |
| 2026-08-11 | $2,52 | -20,25 % | $2,74 | $2,94 | $2,34 | 967,05K |
| 2026-08-10 | $3,16 | -0,63 % | $3,20 | $3,56 | $3,10 | 123,39K |
| 2026-08-07 | $3,18 | -0,62 % | $3,10 | $3,32 | $3,10 | 11,32K |
| 2026-08-06 | $3,20 | -1,84 % | $3,16 | $3,30 | $3,10 | 10,44K |
| 2026-08-05 | $3,26 | -6,32 % | $3,50 | $3,50 | $3,12 | 33,52K |
| 2026-08-04 | $3,48 | +8,07 % | $3,20 | $3,58 | $3,20 | 39,82K |
| 2026-08-03 | $3,22 | +6,62 % | $3,04 | $3,54 | $3,04 | 91,02K |
| 2026-07-31 | $3,02 | +2,72 % | $2,90 | $3,06 | $2,90 | 15,71K |
| 2026-07-30 | $2,94 | -5,77 % | $3,16 | $3,16 | $2,92 | 21,52K |
| 2026-07-29 | $3,12 | -3,70 % | $3,18 | $3,32 | $3,12 | 20,67K |
| 2026-07-28 | $3,24 | +3,18 % | $3,10 | $3,30 | $2,94 | 30,10K |
| 2026-07-27 | $3,14 | -1,26 % | $3,20 | $3,54 | $3,04 | 42,01K |
| 2026-07-24 | $3,18 | -1,85 % | $3,22 | $3,28 | $3,10 | 12,53K |
| 2026-07-23 | $3,24 | -2,41 % | $3,32 | $3,44 | $3,12 | 17,73K |
| 2026-07-22 | $3,32 | -7,26 % | $3,50 | $3,66 | $3,26 | 20,07K |
| 2026-07-21 | $3,58 | -0,56 % | $3,48 | $3,58 | $3,20 | 37,08K |
| 2026-07-20 | $3,60 | -7,22 % | $3,76 | $3,76 | $3,44 | 35,12K |
| 2026-07-17 | $3,88 | +6,01 % | $3,60 | $3,88 | $3,44 | 33,39K |
| 2026-07-16 | $3,66 | -7,11 % | $3,94 | $3,94 | $3,50 | 156,50K |
| 2026-07-15 | $3,94 | -4,37 % | $4,04 | $4,60 | $3,66 | 269,90K |
| 2026-07-14 | $4,12 | +3,00 % | $4,00 | $4,26 | $3,86 | 25,56K |
| 2026-07-13 | $4,00 | -6,10 % | $4,38 | $4,38 | $3,82 | 17,92K |
| 2026-07-10 | $4,26 | -8,97 % | $4,56 | $4,74 | $4,02 | 21,74K |
| 2026-07-09 | $4,68 | +11,96 % | $4,20 | $4,72 | $4,16 | 13,84K |
| 2026-07-08 | $4,18 | +0,97 % | $4,14 | $4,38 | $3,98 | 31,24K |
| 2026-07-07 | $4,14 | -9,61 % | $4,44 | $4,44 | $4,08 | 69,71K |
| 2026-07-06 | $4,58 | +1,33 % | $4,56 | $4,70 | $4,22 | 27,47K |
| 2026-07-02 | $4,52 | -5,04 % | $4,80 | $4,84 | $4,28 | 46,15K |
| 2026-07-01 | $4,76 | +0,85 % | $4,76 | $4,88 | $4,32 | 68,03K |
| 2026-06-30 | $4,72 | -9,23 % | $4,18 | $4,72 | $4,02 | 387,22K |
| 2026-06-29 | $5,20 | +1,56 % | $3,80 | $5,50 | $3,58 | 2,23M |
| 2026-06-26 | $5,12 | -15,23 % | $6,16 | $6,16 | $5,12 | 13,97K |
| 2026-06-25 | $6,04 | -3,82 % | $6,20 | $6,42 | $5,84 | 7,99K |
| 2026-06-24 | $6,28 | -4,85 % | $6,80 | $6,96 | $5,70 | 28,95K |
| 2026-06-23 | $6,60 | -0,90 % | $6,10 | $6,82 | $6,00 | 127,25K |
| 2026-06-22 | $6,66 | +1,22 % | $7,14 | $7,40 | $6,44 | 10,04K |
| 2026-06-18 | $6,58 | -3,24 % | $6,80 | $6,94 | $6,32 | 15,93K |
| 2026-06-17 | $6,80 | 0,00 % | $7,20 | $7,42 | $6,70 | 8,16K |
| 2026-06-16 | $6,80 | -3,68 % | $7,20 | $7,56 | $6,26 | 13,94K |
| 2026-06-15 | $7,06 | +0,57 % | $7,34 | $8,16 | $7,00 | 11,13K |
| 2026-06-12 | $7,02 | -18,94 % | $8,60 | $8,94 | $6,60 | 48,49K |
| 2026-06-11 | $8,66 | +4,84 % | $8,50 | $9,20 | $7,80 | 33,81K |
| 2026-06-10 | $8,26 | +0,49 % | $8,10 | $8,54 | $8,02 | 6,86K |
| 2026-06-09 | $8,22 | -8,67 % | $9,00 | $9,28 | $7,80 | 25,85K |
| 2026-06-08 | $9,00 | +2,27 % | $8,80 | $9,46 | $8,70 | 18,82K |
| 2026-06-05 | $8,80 | -14,73 % | $10,00 | $10,04 | $8,80 | 21,38K |
| 2026-06-04 | $10,32 | +4,88 % | $10,20 | $10,82 | $9,72 | 13,70K |
| 2026-06-03 | $9,84 | -11,51 % | $10,80 | $11,20 | $9,82 | 18,61K |
| 2026-06-02 | $11,12 | +0,72 % | $11,40 | $11,96 | $10,24 | 32,07K |
| 2026-06-01 | $11,04 | -8,76 % | $11,82 | $12,66 | $11,04 | 11,73K |
| 2026-05-29 | $12,10 | -8,75 % | $13,20 | $13,34 | $11,60 | 27,53K |
| 2026-05-28 | $13,26 | -4,47 % | $14,00 | $14,28 | $12,80 | 29,90K |
| 2026-05-27 | $13,88 | +11,40 % | $12,78 | $14,00 | $12,40 | 50,63K |
| 2026-05-26 | $12,46 | +4,18 % | $11,78 | $13,32 | $11,78 | 27,83K |