Webuy Global Ltd. WBUY
NASDAQ · Vereinigte Staaten · Einzelhandel
$0,8330-0,02 (-2,79 %)
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 | $0,83 | -2,80 % | $0,84 | $0,90 | $0,82 | 166,65K |
| 2026-09-30 | $0,86 | -8,83 % | $0,93 | $0,95 | $0,83 | 347,80K |
| 2026-09-29 | $0,94 | +4,44 % | $0,95 | $1,05 | $0,88 | 1,22M |
| 2026-09-28 | $0,90 | +8,17 % | $1,04 | $1,15 | $0,90 | 37,87M |
| 2026-09-25 | $0,83 | +5,32 % | $0,82 | $0,85 | $0,80 | 31,50K |
| 2026-09-24 | $0,79 | -1,74 % | $0,80 | $0,83 | $0,79 | 31,50K |
| 2026-09-23 | $0,80 | -6,51 % | $0,84 | $0,84 | $0,79 | 54,70K |
| 2026-09-22 | $0,86 | -0,81 % | $0,90 | $0,90 | $0,82 | 139,00K |
| 2026-09-21 | $0,87 | +2,36 % | $0,89 | $0,89 | $0,83 | 372,20K |
| 2026-09-18 | $0,85 | -5,04 % | $0,91 | $0,91 | $0,84 | 79,80K |
| 2026-09-17 | $0,89 | -1,11 % | $0,90 | $0,95 | $0,88 | 44,40K |
| 2026-09-16 | $0,90 | -2,38 % | $0,90 | $0,94 | $0,90 | 51,70K |
| 2026-09-15 | $0,92 | -4,05 % | $0,95 | $1,05 | $0,91 | 127,70K |
| 2026-09-14 | $0,96 | +7,00 % | $0,89 | $0,99 | $0,89 | 104,90K |
| 2026-09-11 | $0,90 | +0,56 % | $0,91 | $0,93 | $0,90 | 17,00K |
| 2026-09-10 | $0,89 | -4,79 % | $0,90 | $0,93 | $0,89 | 21,00K |
| 2026-09-09 | $0,94 | +3,87 % | $0,90 | $0,95 | $0,86 | 87,70K |
| 2026-09-08 | $0,90 | +0,56 % | $0,90 | $0,91 | $0,90 | 70,00K |
| 2026-09-04 | $0,90 | -2,17 % | $0,90 | $0,94 | $0,90 | 143,20K |
| 2026-09-03 | $0,92 | -1,18 % | $0,90 | $0,99 | $0,90 | 139,70K |
| 2026-09-02 | $0,93 | -6,53 % | $0,97 | $0,98 | $0,86 | 201,70K |
| 2026-09-01 | $1,00 | +10,67 % | $0,80 | $1,02 | $0,80 | 1,10M |
| 2026-08-31 | $0,90 | +8,43 % | $1,00 | $1,18 | $0,89 | 39,99M |
| 2026-08-28 | $0,83 | -4,49 % | $0,84 | $0,87 | $0,83 | 21,40K |
| 2026-08-27 | $0,87 | +2,36 % | $0,85 | $0,89 | $0,82 | 23,30K |
| 2026-08-26 | $0,85 | +8,85 % | $0,80 | $0,86 | $0,78 | 44,40K |
| 2026-08-25 | $0,78 | +1,96 % | $0,79 | $0,79 | $0,77 | 39,60K |
| 2026-08-24 | $0,76 | -3,89 % | $0,81 | $0,81 | $0,75 | 26,50K |
| 2026-08-21 | $0,80 | +5,85 % | $0,73 | $0,86 | $0,73 | 77,60K |
| 2026-08-20 | $0,75 | -1,05 % | $0,77 | $0,78 | $0,75 | 18,20K |
| 2026-08-19 | $0,76 | -2,56 % | $0,78 | $0,80 | $0,74 | 18,60K |
| 2026-08-18 | $0,78 | -7,03 % | $0,83 | $0,83 | $0,77 | 25,40K |
| 2026-08-17 | $0,84 | -0,59 % | $0,84 | $0,84 | $0,81 | 22,40K |
| 2026-08-14 | $0,84 | +5,50 % | $0,82 | $0,87 | $0,81 | 109,10K |
| 2026-08-13 | $0,80 | -2,20 % | $0,84 | $0,84 | $0,78 | 38,10K |
| 2026-08-12 | $0,82 | -9,31 % | $0,86 | $0,90 | $0,81 | 52,10K |
| 2026-08-11 | $0,90 | +0,22 % | $0,91 | $0,92 | $0,90 | 70,10K |
| 2026-08-10 | $0,90 | -0,22 % | $0,90 | $0,97 | $0,90 | 41,40K |
| 2026-08-07 | $0,90 | -1,42 % | $0,91 | $0,92 | $0,90 | 98,80K |
| 2026-08-06 | $0,92 | +0,88 % | $0,90 | $0,95 | $0,90 | 65,60K |
| 2026-08-05 | $0,91 | -4,22 % | $0,92 | $0,94 | $0,90 | 81,30K |
| 2026-08-04 | $0,95 | +0,11 % | $0,94 | $0,95 | $0,90 | 132,20K |
| 2026-08-03 | $0,95 | +0,32 % | $0,92 | $0,97 | $0,92 | 64,70K |
| 2026-07-31 | $0,94 | -8,45 % | $1,00 | $1,00 | $0,91 | 127,60K |
| 2026-07-30 | $1,03 | -0,96 % | $1,04 | $1,24 | $1,00 | 562,30K |
| 2026-07-29 | $1,04 | +15,68 % | $0,79 | $1,04 | $0,79 | 641,90K |
| 2026-07-28 | $0,90 | +18,29 % | $0,75 | $0,97 | $0,75 | 1,62M |
| 2026-07-27 | $0,76 | -10,48 % | $0,72 | $0,82 | $0,71 | 828,70K |
| 2026-07-24 | $0,85 | -24,20 % | $0,87 | $0,90 | $0,73 | 3,19M |
| 2026-07-23 | $1,12 | +47,76 % | $1,34 | $1,39 | $0,94 | 174,47M |
| 2026-07-22 | $0,76 | +1,61 % | $0,72 | $0,77 | $0,69 | 25,40K |
| 2026-07-21 | $0,75 | +18,98 % | $0,64 | $0,75 | $0,63 | 186,40K |
| 2026-07-20 | $0,63 | -16,29 % | $0,70 | $0,78 | $0,62 | 3,32M |
| 2026-07-17 | $0,75 | -5,07 % | $0,73 | $0,77 | $0,72 | 20,50K |
| 2026-07-16 | $0,79 | -2,47 % | $0,80 | $0,80 | $0,74 | 28,40K |
| 2026-07-15 | $0,81 | +5,75 % | $0,79 | $0,83 | $0,76 | 61,20K |
| 2026-07-14 | $0,76 | -4,26 % | $0,79 | $0,79 | $0,69 | 74,10K |
| 2026-07-13 | $0,80 | +1,27 % | $0,79 | $0,89 | $0,75 | 368,10K |
| 2026-07-10 | $0,79 | +2,73 % | $0,77 | $0,79 | $0,74 | 53,30K |
| 2026-07-09 | $0,77 | -0,13 % | $0,72 | $0,80 | $0,71 | 26,20K |
| 2026-07-08 | $0,77 | +1,18 % | $0,75 | $0,77 | $0,71 | 12,70K |
| 2026-07-07 | $0,76 | -9,52 % | $0,77 | $0,81 | $0,64 | 132,40K |
| 2026-07-06 | $0,84 | +1,08 % | $0,77 | $0,87 | $0,75 | 5,50M |
| 2026-07-02 | $0,83 | -3,03 % | $0,86 | $0,86 | $0,81 | 6,90K |
| 2026-07-01 | $0,86 | -1,49 % | $0,84 | $0,86 | $0,80 | 10,80K |
| 2026-06-30 | $0,87 | +1,28 % | $0,81 | $0,87 | $0,80 | 12,20K |
| 2026-06-29 | $0,86 | +3,49 % | $0,85 | $0,86 | $0,80 | 9,60K |
| 2026-06-26 | $0,83 | +15,60 % | $0,77 | $0,89 | $0,70 | 42,20K |
| 2026-06-25 | $0,72 | -4,27 % | $0,74 | $0,74 | $0,66 | 53,00K |
| 2026-06-24 | $0,75 | -3,72 % | $0,78 | $0,86 | $0,72 | 18,30K |
| 2026-06-23 | $0,78 | -4,77 % | $0,80 | $0,83 | $0,76 | 15,60K |
| 2026-06-22 | $0,82 | -3,88 % | $0,79 | $0,84 | $0,79 | 15,10K |
| 2026-06-18 | $0,85 | -1,85 % | $0,83 | $0,85 | $0,80 | 26,10K |
| 2026-06-17 | $0,87 | +3,46 % | $0,88 | $0,88 | $0,81 | 14,60K |
| 2026-06-16 | $0,84 | -7,91 % | $0,91 | $0,94 | $0,84 | 75,00K |
| 2026-06-15 | $0,91 | -4,51 % | $0,92 | $0,96 | $0,90 | 36,30K |
| 2026-06-12 | $0,95 | -2,66 % | $0,96 | $0,99 | $0,92 | 79,80K |
| 2026-06-11 | $0,98 | -16,32 % | $1,01 | $1,05 | $0,85 | 106,10K |
| 2026-06-10 | $1,17 | +19,02 % | $0,99 | $1,22 | $0,94 | 356,40K |
| 2026-06-09 | $0,98 | +14,04 % | $0,86 | $1,48 | $0,86 | 2,80M |
| 2026-06-08 | $0,86 | -6,81 % | $0,94 | $0,94 | $0,86 | 16,00K |
| 2026-06-05 | $0,93 | -5,90 % | $0,95 | $0,98 | $0,90 | 11,10K |
| 2026-06-04 | $0,98 | -0,71 % | $0,98 | $0,99 | $0,91 | 32,50K |
| 2026-06-03 | $0,99 | -1,98 % | $1,02 | $1,04 | $0,97 | 24,30K |
| 2026-06-02 | $1,01 | -2,88 % | $1,05 | $1,05 | $1,00 | 17,60K |
| 2026-06-01 | $1,04 | +2,97 % | $1,01 | $1,08 | $1,00 | 28,90K |
| 2026-05-29 | $1,01 | -1,94 % | $1,04 | $1,04 | $1,00 | 13,10K |
| 2026-05-28 | $1,03 | -1,90 % | $1,08 | $1,08 | $1,00 | 26,30K |
| 2026-05-27 | $1,05 | 0,00 % | $1,07 | $1,08 | $1,00 | 16,50K |
| 2026-05-26 | $1,05 | -7,08 % | $1,07 | $1,10 | $1,01 | 25,10K |