VenHub Global, Inc. VHUB
NASDAQ · Vereinigte Staaten · Einzelhandel
$0,4651-0,01 (-1,98 %)
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 | $0,47 | -1,04 % | $0,49 | $0,49 | $0,45 | 114,89K |
| 2026-09-30 | $0,47 | -11,32 % | $0,54 | $0,54 | $0,47 | 236,10K |
| 2026-09-29 | $0,53 | -5,36 % | $0,54 | $0,58 | $0,52 | 74,40K |
| 2026-09-28 | $0,56 | +3,70 % | $0,52 | $0,59 | $0,51 | 100,50K |
| 2026-09-25 | $0,54 | +3,85 % | $0,52 | $0,55 | $0,49 | 145,90K |
| 2026-09-24 | $0,52 | -1,89 % | $0,52 | $0,54 | $0,50 | 135,60K |
| 2026-09-23 | $0,53 | -8,62 % | $0,58 | $0,58 | $0,51 | 223,70K |
| 2026-09-22 | $0,58 | -4,92 % | $0,61 | $0,63 | $0,57 | 162,30K |
| 2026-09-21 | $0,61 | -10,29 % | $0,71 | $0,72 | $0,61 | 224,50K |
| 2026-09-18 | $0,68 | -4,23 % | $0,74 | $0,90 | $0,67 | 2,55M |
| 2026-09-17 | $0,71 | -2,74 % | $0,72 | $0,80 | $0,67 | 339,20K |
| 2026-09-16 | $0,73 | -7,59 % | $0,79 | $0,80 | $0,72 | 221,40K |
| 2026-09-15 | $0,79 | -7,06 % | $0,83 | $0,97 | $0,78 | 272,60K |
| 2026-09-14 | $0,85 | -7,61 % | $1,00 | $1,05 | $0,83 | 445,70K |
| 2026-09-11 | $0,92 | +8,24 % | $0,85 | $1,00 | $0,85 | 199,10K |
| 2026-09-10 | $0,85 | +2,41 % | $0,88 | $0,90 | $0,83 | 152,60K |
| 2026-09-09 | $0,83 | +3,75 % | $0,80 | $0,96 | $0,80 | 307,30K |
| 2026-09-08 | $0,80 | -3,61 % | $0,84 | $1,05 | $0,78 | 652,60K |
| 2026-09-04 | $0,83 | +1,22 % | $0,82 | $0,92 | $0,80 | 23,10K |
| 2026-09-03 | $0,82 | 0,00 % | $0,83 | $0,85 | $0,80 | 20,10K |
| 2026-09-02 | $0,82 | -2,38 % | $0,83 | $0,86 | $0,77 | 63,50K |
| 2026-09-01 | $0,84 | -4,55 % | $0,86 | $0,90 | $0,81 | 33,90K |
| 2026-08-31 | $0,88 | 0,00 % | $0,89 | $0,95 | $0,86 | 42,60K |
| 2026-08-28 | $0,88 | +1,15 % | $0,87 | $0,93 | $0,85 | 59,00K |
| 2026-08-27 | $0,87 | +11,54 % | $0,81 | $0,91 | $0,75 | 73,00K |
| 2026-08-26 | $0,78 | -2,50 % | $0,78 | $0,82 | $0,76 | 41,50K |
| 2026-08-25 | $0,80 | -1,23 % | $0,80 | $0,84 | $0,76 | 62,00K |
| 2026-08-24 | $0,81 | -1,22 % | $0,79 | $0,84 | $0,72 | 46,60K |
| 2026-08-21 | $0,82 | +7,89 % | $0,69 | $0,87 | $0,69 | 130,40K |
| 2026-08-20 | $0,76 | +10,14 % | $0,69 | $0,77 | $0,66 | 54,60K |
| 2026-08-19 | $0,69 | +2,99 % | $0,67 | $0,70 | $0,65 | 78,00K |
| 2026-08-18 | $0,67 | +1,52 % | $0,67 | $0,67 | $0,62 | 63,40K |
| 2026-08-17 | $0,66 | 0,00 % | $0,68 | $0,72 | $0,66 | 71,40K |
| 2026-08-14 | $0,66 | -4,35 % | $0,67 | $0,69 | $0,61 | 76,20K |
| 2026-08-13 | $0,69 | 0,00 % | $0,68 | $0,70 | $0,68 | 40,40K |
| 2026-08-12 | $0,69 | +9,52 % | $0,70 | $0,70 | $0,64 | 39,80K |
| 2026-08-11 | $0,63 | -5,97 % | $0,68 | $0,68 | $0,61 | 95,30K |
| 2026-08-10 | $0,67 | -2,90 % | $0,69 | $0,69 | $0,66 | 56,60K |
| 2026-08-07 | $0,69 | +1,47 % | $0,72 | $0,72 | $0,67 | 33,30K |
| 2026-08-06 | $0,68 | -1,45 % | $0,67 | $0,69 | $0,67 | 18,70K |
| 2026-08-05 | $0,69 | +2,99 % | $0,67 | $0,70 | $0,66 | 52,10K |
| 2026-08-04 | $0,67 | -4,29 % | $0,70 | $0,74 | $0,67 | 64,60K |
| 2026-08-03 | $0,70 | +2,94 % | $0,70 | $0,71 | $0,65 | 45,80K |
| 2026-07-31 | $0,68 | +1,49 % | $0,70 | $0,70 | $0,67 | 28,10K |
| 2026-07-30 | $0,67 | -4,29 % | $0,71 | $0,82 | $0,66 | 149,80K |
| 2026-07-29 | $0,70 | -5,41 % | $0,76 | $0,76 | $0,70 | 28,50K |
| 2026-07-28 | $0,74 | -7,50 % | $0,85 | $0,86 | $0,72 | 112,70K |
| 2026-07-27 | $0,80 | +14,29 % | $0,69 | $0,80 | $0,67 | 33,90K |
| 2026-07-24 | $0,70 | -12,50 % | $0,78 | $0,78 | $0,69 | 150,90K |
| 2026-07-23 | $0,80 | -9,09 % | $0,91 | $0,91 | $0,80 | 84,10K |
| 2026-07-22 | $0,88 | -1,12 % | $0,92 | $0,92 | $0,77 | 139,00K |
| 2026-07-21 | $0,89 | -10,10 % | $1,01 | $1,01 | $0,85 | 151,00K |
| 2026-07-20 | $0,99 | -4,81 % | $1,00 | $1,02 | $0,97 | 71,10K |
| 2026-07-17 | $1,04 | +2,97 % | $1,00 | $1,06 | $0,99 | 39,80K |
| 2026-07-16 | $1,01 | -2,88 % | $1,03 | $1,03 | $0,98 | 95,40K |
| 2026-07-15 | $1,04 | -1,89 % | $1,04 | $1,07 | $1,02 | 47,80K |
| 2026-07-14 | $1,06 | +2,91 % | $1,02 | $1,07 | $1,02 | 44,60K |
| 2026-07-13 | $1,03 | +0,98 % | $1,02 | $1,05 | $1,00 | 66,40K |
| 2026-07-10 | $1,02 | -6,42 % | $1,05 | $1,08 | $1,02 | 94,80K |
| 2026-07-09 | $1,09 | +6,86 % | $1,02 | $1,11 | $1,02 | 77,30K |
| 2026-07-08 | $1,02 | 0,00 % | $1,00 | $1,08 | $1,00 | 53,60K |
| 2026-07-07 | $1,02 | -8,11 % | $1,04 | $1,11 | $1,00 | 155,60K |
| 2026-07-06 | $1,11 | +7,77 % | $1,02 | $1,14 | $1,01 | 89,90K |
| 2026-07-02 | $1,03 | +3,00 % | $0,98 | $1,04 | $0,82 | 250,80K |
| 2026-07-01 | $1,00 | -4,76 % | $1,05 | $1,09 | $0,96 | 218,40K |
| 2026-06-30 | $1,05 | -0,94 % | $1,10 | $1,10 | $1,00 | 156,10K |
| 2026-06-29 | $1,06 | -10,92 % | $1,20 | $1,23 | $1,04 | 253,40K |
| 2026-06-26 | $1,19 | -4,80 % | $1,25 | $1,28 | $1,15 | 54,70K |
| 2026-06-25 | $1,25 | -4,58 % | $1,31 | $1,32 | $1,24 | 44,60K |
| 2026-06-24 | $1,31 | +4,80 % | $1,25 | $1,34 | $1,23 | 36,60K |
| 2026-06-23 | $1,25 | -7,41 % | $1,31 | $1,34 | $1,24 | 71,70K |
| 2026-06-22 | $1,35 | +17,39 % | $1,23 | $1,38 | $1,23 | 159,30K |
| 2026-06-18 | $1,15 | -2,54 % | $1,19 | $1,23 | $1,13 | 91,20K |
| 2026-06-17 | $1,18 | +3,51 % | $1,15 | $1,31 | $1,13 | 151,00K |
| 2026-06-16 | $1,14 | -1,72 % | $1,15 | $1,17 | $1,07 | 129,70K |
| 2026-06-15 | $1,16 | +2,65 % | $1,14 | $1,28 | $1,14 | 219,70K |
| 2026-06-12 | $1,13 | -5,04 % | $1,20 | $1,23 | $1,11 | 308,60K |
| 2026-06-11 | $1,19 | +5,31 % | $1,10 | $1,24 | $1,07 | 263,20K |
| 2026-06-10 | $1,13 | -15,04 % | $1,29 | $1,29 | $1,13 | 700,10K |
| 2026-06-09 | $1,33 | +1,53 % | $1,37 | $1,43 | $1,30 | 210,30K |
| 2026-06-08 | $1,31 | -20,12 % | $1,68 | $1,73 | $1,28 | 473,80K |
| 2026-06-05 | $1,64 | -17,59 % | $2,01 | $2,07 | $1,57 | 375,50K |
| 2026-06-04 | $1,99 | +5,85 % | $1,86 | $2,03 | $1,85 | 301,30K |
| 2026-06-03 | $1,88 | +2,17 % | $1,87 | $1,91 | $1,74 | 135,30K |
| 2026-06-02 | $1,84 | -2,65 % | $1,94 | $1,94 | $1,70 | 482,20K |
| 2026-06-01 | $1,89 | +6,18 % | $1,79 | $1,97 | $1,73 | 368,60K |
| 2026-05-29 | $1,78 | +12,66 % | $1,62 | $1,80 | $1,62 | 391,50K |
| 2026-05-28 | $1,58 | +6,04 % | $1,48 | $1,67 | $1,44 | 303,70K |
| 2026-05-27 | $1,49 | +4,93 % | $1,40 | $1,51 | $1,34 | 238,60K |
| 2026-05-26 | $1,42 | -0,70 % | $1,43 | $1,48 | $1,30 | 449,20K |