Twin Vee PowerCats Co. VEEE
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$11,26-0,87 (-7,17 %)
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 | $11,26 | -7,17 % | $11,52 | $11,94 | $10,24 | 57,33K |
| 2026-09-30 | $12,13 | -9,41 % | $13,08 | $13,23 | $12,13 | 84,40K |
| 2026-09-29 | $13,39 | -2,19 % | $13,11 | $13,50 | $12,61 | 26,30K |
| 2026-09-28 | $13,69 | -1,86 % | $13,87 | $13,87 | $12,73 | 26,50K |
| 2026-09-25 | $13,95 | -1,41 % | $13,89 | $14,15 | $13,16 | 62,50K |
| 2026-09-24 | $14,15 | +10,72 % | $12,23 | $14,21 | $12,01 | 191,00K |
| 2026-09-23 | $12,78 | -14,74 % | $13,52 | $14,94 | $12,35 | 200,90K |
| 2026-09-22 | $14,99 | -13,05 % | $17,34 | $17,35 | $13,27 | 800,90K |
| 2026-09-21 | $17,24 | +100,93 % | $14,50 | $22,85 | $13,68 | 29,69M |
| 2026-09-18 | $8,58 | -2,00 % | $8,72 | $8,72 | $8,44 | 461,20K |
| 2026-09-17 | $8,76 | +1,80 % | $8,34 | $9,00 | $8,34 | 13,60K |
| 2026-09-16 | $8,60 | -4,44 % | $8,99 | $9,09 | $8,60 | 11,30K |
| 2026-09-15 | $9,00 | -3,85 % | $9,23 | $9,23 | $8,88 | 10,80K |
| 2026-09-14 | $9,36 | -2,50 % | $9,57 | $9,57 | $9,36 | 4,30K |
| 2026-09-11 | $9,60 | -1,54 % | $9,48 | $9,65 | $9,42 | 3,50K |
| 2026-09-10 | $9,75 | +3,83 % | $9,85 | $9,85 | $9,39 | 8,80K |
| 2026-09-09 | $9,39 | -5,44 % | $9,51 | $9,74 | $9,31 | 5,50K |
| 2026-09-08 | $9,93 | +0,30 % | $9,61 | $10,23 | $9,60 | 13,40K |
| 2026-09-04 | $9,90 | +6,34 % | $9,52 | $9,99 | $9,38 | 15,00K |
| 2026-09-03 | $9,31 | +1,86 % | $9,20 | $9,33 | $9,09 | 9,30K |
| 2026-09-02 | $9,14 | -2,77 % | $9,19 | $9,65 | $9,00 | 13,20K |
| 2026-09-01 | $9,40 | -6,93 % | $10,24 | $10,24 | $9,30 | 18,40K |
| 2026-08-31 | $10,10 | -2,51 % | $10,02 | $10,17 | $9,89 | 13,40K |
| 2026-08-28 | $10,36 | +0,68 % | $10,48 | $10,48 | $9,87 | 20,30K |
| 2026-08-27 | $10,29 | -0,19 % | $10,16 | $10,50 | $10,00 | 14,30K |
| 2026-08-26 | $10,31 | +2,38 % | $10,00 | $10,77 | $9,87 | 19,60K |
| 2026-08-25 | $10,07 | -4,37 % | $10,16 | $10,37 | $9,85 | 23,00K |
| 2026-08-24 | $10,53 | +1,79 % | $10,24 | $10,65 | $10,10 | 21,40K |
| 2026-08-21 | $10,35 | +5,99 % | $9,55 | $10,84 | $9,25 | 61,30K |
| 2026-08-20 | $9,76 | -4,59 % | $9,80 | $10,31 | $9,46 | 35,10K |
| 2026-08-19 | $10,23 | -4,84 % | $10,21 | $10,69 | $9,97 | 22,70K |
| 2026-08-18 | $10,75 | +0,09 % | $10,55 | $10,77 | $10,00 | 31,70K |
| 2026-08-17 | $10,74 | -8,28 % | $11,71 | $11,88 | $10,58 | 57,50K |
| 2026-08-14 | $11,71 | -2,09 % | $11,47 | $12,39 | $11,38 | 29,20K |
| 2026-08-13 | $11,96 | -4,32 % | $11,55 | $12,04 | $11,04 | 96,00K |
| 2026-08-12 | $12,50 | -2,19 % | $12,41 | $13,50 | $12,01 | 138,10K |
| 2026-08-11 | $12,78 | +22,88 % | $10,81 | $14,49 | $10,45 | 915,50K |
| 2026-08-10 | $10,40 | +22,35 % | $8,56 | $12,49 | $8,33 | 414,70K |
| 2026-08-07 | $8,50 | -7,51 % | $8,76 | $8,92 | $8,23 | 69,70K |
| 2026-08-06 | $9,19 | -6,13 % | $9,79 | $9,79 | $8,83 | 93,40K |
| 2026-08-05 | $9,79 | -10,92 % | $10,23 | $10,46 | $9,55 | 101,60K |
| 2026-08-04 | $10,99 | -6,31 % | $11,60 | $11,66 | $10,77 | 69,20K |
| 2026-08-03 | $11,73 | +0,26 % | $11,49 | $12,40 | $10,36 | 135,00K |
| 2026-07-31 | $11,70 | -7,00 % | $12,42 | $12,54 | $11,30 | 101,90K |
| 2026-07-30 | $12,58 | -2,78 % | $12,60 | $13,12 | $12,00 | 93,00K |
| 2026-07-29 | $12,94 | -13,15 % | $13,25 | $14,01 | $12,55 | 176,40K |
| 2026-07-28 | $14,90 | -5,52 % | $16,05 | $16,12 | $13,19 | 340,30K |
| 2026-07-27 | $15,77 | +21,59 % | $15,22 | $23,32 | $14,30 | 3,72M |
| 2026-07-24 | $12,97 | -10,55 % | $14,61 | $14,61 | $11,21 | 235,00K |
| 2026-07-23 | $14,50 | -21,87 % | $16,98 | $18,09 | $14,50 | 367,30K |
| 2026-07-22 | $18,56 | -29,30 % | $24,15 | $24,92 | $18,30 | 458,40K |
| 2026-07-21 | $26,25 | -10,99 % | $25,22 | $31,01 | $24,90 | 783,70K |
| 2026-07-20 | $29,49 | -23,80 % | $36,65 | $37,20 | $27,50 | 1,45M |
| 2026-07-17 | $38,70 | +6,97 % | $40,00 | $55,49 | $36,00 | 6,42M |
| 2026-07-16 | $36,18 | +36,07 % | $34,81 | $42,99 | $32,10 | 10,34M |
| 2026-07-15 | $26,59 | -30,95 % | $43,47 | $46,60 | $24,50 | 7,53M |
| 2026-07-14 | $38,51 | +54,91 % | $19,29 | $48,79 | $18,23 | 25,36M |
| 2026-07-13 | $24,86 | +415,77 % | $12,24 | $36,07 | $10,06 | 75,59M |
| 2026-07-10 | $4,82 | +5,01 % | $4,46 | $5,05 | $4,31 | 166,40K |
| 2026-07-09 | $4,59 | -1,08 % | $4,47 | $4,82 | $4,22 | 142,80K |
| 2026-07-08 | $4,64 | -17,58 % | $5,86 | $6,00 | $4,22 | 1,83M |
| 2026-07-07 | $5,63 | +10,18 % | $5,10 | $5,94 | $4,90 | 1,60M |
| 2026-07-06 | $5,11 | -2,11 % | $5,22 | $5,36 | $5,11 | 10,80K |
| 2026-07-02 | $5,22 | -8,74 % | $5,43 | $5,43 | $5,12 | 25,60K |
| 2026-07-01 | $5,72 | +10,21 % | $5,38 | $6,19 | $5,05 | 33,60K |
| 2026-06-30 | $5,19 | +4,22 % | $5,00 | $5,19 | $4,79 | 20,80K |
| 2026-06-29 | $4,98 | +5,73 % | $4,86 | $5,00 | $4,71 | 11,90K |
| 2026-06-26 | $4,71 | +0,21 % | $4,56 | $4,88 | $4,35 | 15,90K |
| 2026-06-25 | $4,70 | -7,84 % | $4,80 | $4,80 | $4,16 | 42,90K |
| 2026-06-24 | $5,10 | -9,73 % | $5,50 | $5,63 | $5,00 | 80,80K |
| 2026-06-23 | $5,65 | 0,00 % | $5,37 | $5,65 | $5,35 | 32,00K |
| 2026-06-22 | $5,65 | -0,70 % | $5,79 | $5,79 | $5,40 | 36,40K |
| 2026-06-18 | $5,69 | -0,35 % | $5,72 | $5,93 | $5,62 | 24,30K |
| 2026-06-17 | $5,71 | -3,55 % | $5,87 | $5,89 | $5,51 | 17,60K |
| 2026-06-16 | $5,92 | +2,96 % | $5,70 | $5,94 | $5,40 | 31,60K |
| 2026-06-15 | $5,75 | +1,41 % | $5,62 | $5,88 | $5,62 | 18,60K |
| 2026-06-12 | $5,67 | -13,17 % | $6,33 | $6,48 | $5,21 | 84,10K |
| 2026-06-11 | $6,53 | -3,12 % | $6,60 | $7,24 | $6,28 | 31,20K |
| 2026-06-10 | $6,74 | +12,52 % | $5,75 | $6,99 | $5,66 | 51,90K |
| 2026-06-09 | $5,99 | -1,48 % | $6,21 | $6,21 | $5,44 | 39,50K |
| 2026-06-08 | $6,08 | +3,58 % | $5,79 | $6,17 | $5,64 | 35,00K |
| 2026-06-05 | $5,87 | -3,61 % | $5,97 | $6,26 | $5,19 | 397,90K |
| 2026-06-04 | $6,09 | -3,49 % | $6,45 | $6,45 | $5,70 | 31,60K |
| 2026-06-03 | $6,31 | -11,00 % | $6,91 | $6,91 | $6,25 | 37,40K |
| 2026-06-02 | $7,09 | +2,75 % | $7,06 | $7,16 | $6,70 | 18,60K |
| 2026-06-01 | $6,90 | -4,03 % | $7,12 | $7,12 | $6,80 | 19,30K |
| 2026-05-29 | $7,19 | +0,84 % | $7,38 | $7,38 | $6,78 | 27,90K |
| 2026-05-28 | $7,13 | +5,63 % | $6,81 | $7,13 | $6,71 | 38,70K |
| 2026-05-27 | $6,75 | +0,90 % | $6,64 | $7,15 | $6,32 | 44,70K |
| 2026-05-26 | $6,69 | -7,34 % | $7,05 | $7,13 | $6,54 | 32,80K |