Waldencast plc Class A WALD
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$0,9300+0,07 (+8,20 %)
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 | $0,92 | +6,74 % | $0,84 | $0,93 | $0,84 | 40,40K |
| 2026-09-30 | $0,86 | -7,33 % | $0,93 | $0,97 | $0,82 | 289,90K |
| 2026-09-29 | $0,93 | -12,45 % | $1,02 | $1,05 | $0,92 | 287,80K |
| 2026-09-28 | $1,06 | +2,91 % | $1,01 | $1,07 | $1,01 | 263,60K |
| 2026-09-25 | $1,03 | 0,00 % | $1,01 | $1,05 | $0,98 | 277,60K |
| 2026-09-24 | $1,03 | +0,98 % | $1,01 | $1,05 | $0,98 | 323,60K |
| 2026-09-23 | $1,02 | -4,67 % | $1,05 | $1,13 | $0,98 | 193,90K |
| 2026-09-22 | $1,07 | -2,73 % | $1,10 | $1,12 | $1,07 | 573,80K |
| 2026-09-21 | $1,10 | -5,17 % | $1,14 | $1,14 | $1,07 | 502,00K |
| 2026-09-18 | $1,16 | +0,87 % | $1,15 | $1,16 | $1,13 | 360,70K |
| 2026-09-17 | $1,15 | +0,88 % | $1,14 | $1,18 | $1,07 | 360,30K |
| 2026-09-16 | $1,14 | +1,79 % | $1,09 | $1,18 | $1,07 | 287,40K |
| 2026-09-15 | $1,12 | -5,08 % | $1,13 | $1,16 | $1,08 | 151,20K |
| 2026-09-14 | $1,18 | -9,92 % | $1,15 | $1,18 | $1,05 | 2,75M |
| 2026-09-11 | $1,31 | -1,50 % | $1,36 | $1,36 | $1,30 | 39,00K |
| 2026-09-10 | $1,33 | 0,00 % | $1,31 | $1,36 | $1,30 | 76,30K |
| 2026-09-09 | $1,33 | +3,10 % | $1,33 | $1,38 | $1,30 | 130,10K |
| 2026-09-08 | $1,29 | -5,84 % | $1,36 | $1,38 | $1,28 | 128,20K |
| 2026-09-04 | $1,37 | 0,00 % | $1,36 | $1,38 | $1,36 | 80,40K |
| 2026-09-03 | $1,37 | +1,48 % | $1,34 | $1,39 | $1,34 | 63,80K |
| 2026-09-02 | $1,35 | 0,00 % | $1,47 | $1,47 | $1,35 | 236,20K |
| 2026-09-01 | $1,35 | -2,88 % | $1,37 | $1,37 | $1,32 | 237,00K |
| 2026-08-31 | $1,39 | +3,73 % | $1,34 | $1,41 | $1,30 | 91,80K |
| 2026-08-28 | $1,34 | -1,47 % | $1,36 | $1,36 | $1,33 | 21,20K |
| 2026-08-27 | $1,36 | -0,73 % | $1,37 | $1,37 | $1,35 | 43,70K |
| 2026-08-26 | $1,37 | +0,74 % | $1,33 | $1,39 | $1,32 | 143,20K |
| 2026-08-25 | $1,36 | +2,26 % | $1,33 | $1,39 | $1,29 | 333,70K |
| 2026-08-24 | $1,33 | +2,31 % | $1,29 | $1,35 | $1,29 | 181,40K |
| 2026-08-21 | $1,30 | -3,70 % | $1,33 | $1,37 | $1,26 | 634,70K |
| 2026-08-20 | $1,35 | +1,50 % | $1,30 | $1,35 | $1,27 | 291,30K |
| 2026-08-19 | $1,33 | -2,92 % | $1,36 | $1,38 | $1,29 | 351,70K |
| 2026-08-18 | $1,37 | +0,74 % | $1,34 | $1,40 | $1,29 | 229,80K |
| 2026-08-17 | $1,36 | +0,74 % | $1,35 | $1,40 | $1,30 | 159,40K |
| 2026-08-14 | $1,35 | 0,00 % | $1,34 | $1,37 | $1,29 | 93,30K |
| 2026-08-13 | $1,35 | +5,47 % | $1,29 | $1,42 | $1,29 | 173,00K |
| 2026-08-12 | $1,28 | -2,29 % | $1,33 | $1,33 | $1,27 | 81,60K |
| 2026-08-11 | $1,31 | -5,76 % | $1,39 | $1,40 | $1,31 | 85,50K |
| 2026-08-10 | $1,39 | 0,00 % | $1,40 | $1,42 | $1,34 | 148,40K |
| 2026-08-07 | $1,39 | -3,47 % | $1,43 | $1,45 | $1,39 | 47,50K |
| 2026-08-06 | $1,44 | -2,70 % | $1,49 | $1,51 | $1,44 | 272,00K |
| 2026-08-05 | $1,48 | -3,90 % | $1,54 | $1,54 | $1,47 | 250,40K |
| 2026-08-04 | $1,54 | -9,41 % | $1,71 | $1,72 | $1,47 | 546,30K |
| 2026-08-03 | $1,70 | -1,73 % | $1,72 | $1,78 | $1,67 | 600,20K |
| 2026-07-31 | $1,73 | +1,17 % | $1,74 | $1,79 | $1,69 | 778,10K |
| 2026-07-30 | $1,71 | +5,23 % | $1,60 | $1,71 | $1,59 | 600,10K |
| 2026-07-29 | $1,63 | -2,69 % | $1,68 | $1,68 | $1,61 | 451,70K |
| 2026-07-28 | $1,67 | -2,91 % | $1,67 | $1,70 | $1,66 | 248,20K |
| 2026-07-27 | $1,72 | +1,78 % | $1,74 | $1,74 | $1,64 | 433,30K |
| 2026-07-24 | $1,69 | -2,87 % | $1,73 | $1,74 | $1,67 | 339,40K |
| 2026-07-23 | $1,74 | -1,69 % | $1,77 | $1,78 | $1,71 | 675,20K |
| 2026-07-22 | $1,77 | -1,67 % | $1,79 | $1,86 | $1,76 | 205,40K |
| 2026-07-21 | $1,80 | +5,88 % | $1,68 | $1,81 | $1,66 | 324,70K |
| 2026-07-20 | $1,70 | -1,73 % | $1,73 | $1,78 | $1,69 | 209,10K |
| 2026-07-17 | $1,73 | +2,37 % | $1,68 | $1,76 | $1,66 | 235,70K |
| 2026-07-16 | $1,69 | -1,17 % | $1,69 | $1,73 | $1,65 | 260,70K |
| 2026-07-15 | $1,71 | -4,47 % | $1,82 | $1,83 | $1,66 | 288,80K |
| 2026-07-14 | $1,79 | +7,19 % | $1,67 | $1,82 | $1,65 | 541,50K |
| 2026-07-13 | $1,67 | -3,47 % | $1,75 | $1,75 | $1,67 | 290,20K |
| 2026-07-10 | $1,73 | +0,58 % | $1,72 | $1,75 | $1,67 | 205,80K |
| 2026-07-09 | $1,72 | +3,61 % | $1,66 | $1,76 | $1,66 | 320,20K |
| 2026-07-08 | $1,66 | -3,49 % | $1,69 | $1,72 | $1,64 | 168,60K |
| 2026-07-07 | $1,72 | +2,38 % | $1,67 | $1,73 | $1,62 | 407,20K |
| 2026-07-06 | $1,68 | 0,00 % | $1,66 | $1,70 | $1,64 | 181,00K |
| 2026-07-02 | $1,68 | -3,45 % | $1,75 | $1,84 | $1,60 | 968,50K |
| 2026-07-01 | $1,74 | -1,14 % | $1,74 | $1,83 | $1,64 | 586,80K |
| 2026-06-30 | $1,76 | +17,33 % | $1,55 | $1,85 | $1,55 | 1,09M |
| 2026-06-29 | $1,50 | +2,74 % | $1,48 | $1,70 | $1,45 | 883,70K |
| 2026-06-26 | $1,46 | -1,35 % | $1,48 | $1,63 | $1,45 | 4,83M |
| 2026-06-25 | $1,48 | -3,27 % | $1,56 | $1,58 | $1,46 | 511,70K |
| 2026-06-24 | $1,53 | -4,97 % | $1,60 | $1,63 | $1,51 | 399,90K |
| 2026-06-23 | $1,61 | 0,00 % | $1,58 | $1,62 | $1,57 | 262,10K |
| 2026-06-22 | $1,61 | -3,01 % | $1,63 | $1,65 | $1,59 | 180,90K |
| 2026-06-18 | $1,66 | 0,00 % | $1,69 | $1,70 | $1,63 | 290,50K |
| 2026-06-17 | $1,66 | -4,60 % | $1,71 | $1,73 | $1,62 | 280,80K |
| 2026-06-16 | $1,74 | -4,40 % | $1,85 | $1,86 | $1,72 | 124,60K |
| 2026-06-15 | $1,82 | -2,15 % | $1,88 | $1,90 | $1,66 | 802,80K |
| 2026-06-12 | $1,86 | 0,00 % | $1,82 | $1,91 | $1,81 | 575,90K |
| 2026-06-11 | $1,86 | -0,53 % | $1,90 | $1,92 | $1,78 | 216,90K |
| 2026-06-10 | $1,87 | +12,65 % | $1,66 | $1,88 | $1,65 | 264,70K |
| 2026-06-09 | $1,66 | +1,22 % | $1,64 | $1,71 | $1,63 | 146,40K |
| 2026-06-08 | $1,64 | -4,65 % | $1,72 | $1,81 | $1,61 | 226,20K |
| 2026-06-05 | $1,72 | -1,71 % | $1,71 | $1,76 | $1,63 | 258,80K |
| 2026-06-04 | $1,75 | +2,34 % | $1,72 | $1,78 | $1,59 | 545,10K |
| 2026-06-03 | $1,71 | -7,57 % | $1,80 | $1,89 | $1,71 | 553,60K |
| 2026-06-02 | $1,85 | +1,09 % | $1,77 | $1,94 | $1,60 | 817,60K |
| 2026-06-01 | $1,83 | +48,78 % | $1,38 | $1,98 | $1,23 | 10,82M |
| 2026-05-29 | $1,23 | -9,56 % | $1,35 | $1,36 | $1,23 | 216,20K |
| 2026-05-28 | $1,36 | +3,82 % | $1,31 | $1,36 | $1,30 | 128,30K |
| 2026-05-27 | $1,31 | +2,34 % | $1,24 | $1,33 | $1,24 | 230,40K |
| 2026-05-26 | $1,28 | -1,54 % | $1,30 | $1,34 | $1,19 | 252,00K |