Venu Holding Corporation VENU
AMEX · Vereinigte Staaten · Verbraucherdienstleistungen
$1,40-0,02 (-1,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,42 | -5,96 % | $1,50 | $1,52 | $1,41 | 371,70K |
| 2026-09-29 | $1,51 | +5,59 % | $1,43 | $1,54 | $1,42 | 560,10K |
| 2026-09-28 | $1,43 | -3,38 % | $1,50 | $1,53 | $1,41 | 352,10K |
| 2026-09-25 | $1,48 | -1,33 % | $1,53 | $1,54 | $1,48 | 222,80K |
| 2026-09-24 | $1,50 | +2,04 % | $1,46 | $1,54 | $1,46 | 445,50K |
| 2026-09-23 | $1,47 | -5,77 % | $1,53 | $1,53 | $1,44 | 525,50K |
| 2026-09-22 | $1,56 | +0,65 % | $1,58 | $1,60 | $1,53 | 364,60K |
| 2026-09-21 | $1,55 | +4,03 % | $1,49 | $1,57 | $1,47 | 411,90K |
| 2026-09-18 | $1,49 | -8,02 % | $1,62 | $1,65 | $1,47 | 1,30M |
| 2026-09-17 | $1,62 | -4,14 % | $1,73 | $1,73 | $1,62 | 448,10K |
| 2026-09-16 | $1,69 | -1,74 % | $1,79 | $1,82 | $1,66 | 590,00K |
| 2026-09-15 | $1,72 | -1,71 % | $1,77 | $1,77 | $1,67 | 594,40K |
| 2026-09-14 | $1,75 | +0,57 % | $1,73 | $1,79 | $1,71 | 268,00K |
| 2026-09-11 | $1,74 | -0,57 % | $1,79 | $1,82 | $1,72 | 439,30K |
| 2026-09-10 | $1,75 | -2,78 % | $1,80 | $1,80 | $1,75 | 465,20K |
| 2026-09-09 | $1,80 | -6,25 % | $1,90 | $1,92 | $1,78 | 394,40K |
| 2026-09-08 | $1,92 | -4,00 % | $2,03 | $2,07 | $1,87 | 456,40K |
| 2026-09-04 | $2,00 | +4,17 % | $1,93 | $2,02 | $1,85 | 321,60K |
| 2026-09-03 | $1,92 | +6,67 % | $1,89 | $1,94 | $1,80 | 301,70K |
| 2026-09-02 | $1,80 | -3,23 % | $1,89 | $1,91 | $1,79 | 459,00K |
| 2026-09-01 | $1,86 | -3,12 % | $1,92 | $1,95 | $1,79 | 446,80K |
| 2026-08-31 | $1,92 | -4,95 % | $2,04 | $2,07 | $1,86 | 503,30K |
| 2026-08-28 | $2,02 | +1,00 % | $2,03 | $2,06 | $1,93 | 353,20K |
| 2026-08-27 | $2,00 | +0,50 % | $1,99 | $2,05 | $1,97 | 293,30K |
| 2026-08-26 | $1,99 | -0,50 % | $2,02 | $2,07 | $1,95 | 472,60K |
| 2026-08-25 | $2,00 | +9,29 % | $1,88 | $2,01 | $1,81 | 498,90K |
| 2026-08-24 | $1,83 | -3,17 % | $1,92 | $1,93 | $1,82 | 267,30K |
| 2026-08-21 | $1,89 | -1,56 % | $1,92 | $2,00 | $1,87 | 482,40K |
| 2026-08-20 | $1,92 | +3,23 % | $1,89 | $1,94 | $1,84 | 404,50K |
| 2026-08-19 | $1,86 | 0,00 % | $1,87 | $1,95 | $1,86 | 530,20K |
| 2026-08-18 | $1,86 | +0,54 % | $1,85 | $1,91 | $1,75 | 720,40K |
| 2026-08-17 | $1,85 | -6,57 % | $2,00 | $2,03 | $1,80 | 613,50K |
| 2026-08-14 | $1,98 | -3,41 % | $2,04 | $2,07 | $1,93 | 321,60K |
| 2026-08-13 | $2,05 | +4,59 % | $1,90 | $2,15 | $1,87 | 617,30K |
| 2026-08-12 | $1,96 | +1,55 % | $1,97 | $2,00 | $1,92 | 275,70K |
| 2026-08-11 | $1,93 | -4,93 % | $2,05 | $2,07 | $1,90 | 555,10K |
| 2026-08-10 | $2,03 | +0,50 % | $2,02 | $2,08 | $1,97 | 409,40K |
| 2026-08-07 | $2,02 | +1,00 % | $2,03 | $2,11 | $2,00 | 389,10K |
| 2026-08-06 | $2,00 | -7,41 % | $2,19 | $2,23 | $2,00 | 523,40K |
| 2026-08-05 | $2,16 | -5,68 % | $2,31 | $2,31 | $2,14 | 393,10K |
| 2026-08-04 | $2,29 | +0,44 % | $2,30 | $2,36 | $2,25 | 407,80K |
| 2026-08-03 | $2,28 | +12,32 % | $2,06 | $2,33 | $2,06 | 540,80K |
| 2026-07-31 | $2,03 | -9,38 % | $2,24 | $2,34 | $2,02 | 549,50K |
| 2026-07-30 | $2,24 | +7,18 % | $2,11 | $2,25 | $2,09 | 411,20K |
| 2026-07-29 | $2,09 | -9,13 % | $2,27 | $2,27 | $2,07 | 396,20K |
| 2026-07-28 | $2,30 | +2,22 % | $2,27 | $2,34 | $2,20 | 322,70K |
| 2026-07-27 | $2,25 | -5,06 % | $2,44 | $2,45 | $2,23 | 223,90K |
| 2026-07-24 | $2,37 | -2,87 % | $2,49 | $2,60 | $2,35 | 388,50K |
| 2026-07-23 | $2,44 | 0,00 % | $2,45 | $2,51 | $2,38 | 321,40K |
| 2026-07-22 | $2,44 | +1,24 % | $2,40 | $2,47 | $2,36 | 218,60K |
| 2026-07-21 | $2,41 | +2,12 % | $2,35 | $2,46 | $2,30 | 415,20K |
| 2026-07-20 | $2,36 | +0,85 % | $2,33 | $2,38 | $2,22 | 278,10K |
| 2026-07-17 | $2,34 | -9,65 % | $2,55 | $2,59 | $2,30 | 356,40K |
| 2026-07-16 | $2,59 | 0,00 % | $2,57 | $2,67 | $2,50 | 516,10K |
| 2026-07-15 | $2,59 | -7,83 % | $2,81 | $2,88 | $2,55 | 422,00K |
| 2026-07-14 | $2,81 | +6,04 % | $2,63 | $2,86 | $2,63 | 435,30K |
| 2026-07-13 | $2,65 | -0,38 % | $2,73 | $2,79 | $2,62 | 640,40K |
| 2026-07-10 | $2,66 | 0,00 % | $2,65 | $2,69 | $2,52 | 544,70K |
| 2026-07-09 | $2,66 | +9,47 % | $2,42 | $2,71 | $2,40 | 640,90K |
| 2026-07-08 | $2,43 | +4,29 % | $2,29 | $2,44 | $2,26 | 611,60K |
| 2026-07-07 | $2,33 | -4,51 % | $2,43 | $2,49 | $2,32 | 338,60K |
| 2026-07-06 | $2,44 | +11,93 % | $2,24 | $2,52 | $2,24 | 796,10K |
| 2026-07-02 | $2,18 | 0,00 % | $2,22 | $2,24 | $2,09 | 900,10K |
| 2026-07-01 | $2,18 | -3,96 % | $2,23 | $2,40 | $2,17 | 554,40K |
| 2026-06-30 | $2,27 | -6,97 % | $2,42 | $2,42 | $2,16 | 1,34M |
| 2026-06-29 | $2,44 | -15,86 % | $2,94 | $3,15 | $2,40 | 1,59M |
| 2026-06-26 | $2,90 | -4,92 % | $3,06 | $3,17 | $2,89 | 6,59M |
| 2026-06-25 | $3,05 | -7,29 % | $3,33 | $3,45 | $2,96 | 627,10K |
| 2026-06-24 | $3,29 | +1,54 % | $3,27 | $3,41 | $3,15 | 907,60K |
| 2026-06-23 | $3,24 | +8,72 % | $3,00 | $3,29 | $2,95 | 667,40K |
| 2026-06-22 | $2,98 | +3,47 % | $3,03 | $3,19 | $2,85 | 716,60K |
| 2026-06-18 | $2,88 | +7,87 % | $2,75 | $2,89 | $2,67 | 1,43M |
| 2026-06-17 | $2,67 | -5,99 % | $2,84 | $2,89 | $2,64 | 345,20K |
| 2026-06-16 | $2,84 | +4,80 % | $2,74 | $2,94 | $2,71 | 641,30K |
| 2026-06-15 | $2,71 | -20,76 % | $3,31 | $3,38 | $2,61 | 1,76M |
| 2026-06-12 | $3,42 | -4,20 % | $3,56 | $3,64 | $3,41 | 336,50K |
| 2026-06-11 | $3,57 | +8,84 % | $3,30 | $3,58 | $3,25 | 518,00K |
| 2026-06-10 | $3,28 | -1,50 % | $3,31 | $3,43 | $3,25 | 260,30K |
| 2026-06-09 | $3,33 | -1,77 % | $3,39 | $3,54 | $3,30 | 329,30K |
| 2026-06-08 | $3,39 | +3,99 % | $3,30 | $3,41 | $3,30 | 172,90K |
| 2026-06-05 | $3,26 | -6,05 % | $3,45 | $3,54 | $3,23 | 451,30K |
| 2026-06-04 | $3,47 | -1,70 % | $3,54 | $3,68 | $3,45 | 304,90K |
| 2026-06-03 | $3,53 | -4,08 % | $3,66 | $3,66 | $3,45 | 579,40K |
| 2026-06-02 | $3,68 | +1,94 % | $3,65 | $3,83 | $3,54 | 448,70K |
| 2026-06-01 | $3,61 | -2,43 % | $3,70 | $3,81 | $3,58 | 256,10K |
| 2026-05-29 | $3,70 | -4,15 % | $3,87 | $3,91 | $3,67 | 301,20K |
| 2026-05-28 | $3,86 | -0,52 % | $3,89 | $3,98 | $3,73 | 254,10K |
| 2026-05-27 | $3,88 | +2,92 % | $3,82 | $4,10 | $3,77 | 426,40K |
| 2026-05-26 | $3,77 | 0,00 % | $3,74 | $3,85 | $3,66 | 286,00K |
| 2026-05-22 | $3,77 | +1,07 % | $3,75 | $3,80 | $3,67 | 395,60K |