WF Holding Limited WFF
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,41-0,07 (-2,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,40 | -2,63 % | $2,43 | $2,44 | $2,37 | 116,00K |
| 2026-10-01 | $2,47 | -0,80 % | $2,43 | $2,50 | $2,35 | 65,70K |
| 2026-09-30 | $2,49 | +5,96 % | $2,39 | $2,54 | $2,39 | 241,50K |
| 2026-09-29 | $2,35 | +8,29 % | $2,27 | $2,39 | $2,25 | 167,30K |
| 2026-09-28 | $2,17 | -9,58 % | $2,28 | $2,58 | $2,15 | 379,70K |
| 2026-09-25 | $2,40 | +15,94 % | $2,12 | $2,89 | $2,08 | 3,75M |
| 2026-09-24 | $2,07 | 0,00 % | $2,07 | $2,29 | $2,03 | 220,40K |
| 2026-09-23 | $2,07 | +0,49 % | $2,04 | $2,17 | $2,04 | 179,40K |
| 2026-09-22 | $2,06 | -7,21 % | $2,22 | $2,26 | $2,03 | 183,40K |
| 2026-09-21 | $2,22 | +0,45 % | $2,23 | $2,34 | $2,20 | 136,60K |
| 2026-09-18 | $2,21 | +2,79 % | $2,16 | $2,35 | $2,06 | 257,00K |
| 2026-09-17 | $2,15 | +9,69 % | $1,96 | $2,42 | $1,95 | 627,90K |
| 2026-09-16 | $1,96 | -1,01 % | $1,89 | $2,00 | $1,89 | 147,00K |
| 2026-09-15 | $1,98 | +0,51 % | $1,99 | $2,01 | $1,95 | 76,50K |
| 2026-09-14 | $1,97 | -2,96 % | $1,97 | $2,07 | $1,96 | 161,40K |
| 2026-09-11 | $2,03 | +9,14 % | $1,86 | $2,19 | $1,85 | 590,40K |
| 2026-09-10 | $1,86 | -1,06 % | $1,87 | $1,95 | $1,86 | 99,10K |
| 2026-09-09 | $1,88 | -2,08 % | $1,93 | $1,93 | $1,84 | 49,70K |
| 2026-09-08 | $1,92 | -5,88 % | $2,03 | $2,06 | $1,80 | 232,20K |
| 2026-09-04 | $2,04 | -0,97 % | $2,04 | $2,04 | $1,95 | 156,50K |
| 2026-09-03 | $2,06 | +1,98 % | $2,00 | $2,06 | $1,96 | 154,40K |
| 2026-09-02 | $2,02 | +2,54 % | $1,98 | $2,05 | $1,94 | 214,00K |
| 2026-09-01 | $1,97 | -2,48 % | $1,97 | $1,98 | $1,89 | 271,00K |
| 2026-08-31 | $2,02 | +17,44 % | $1,88 | $2,76 | $1,82 | 5,82M |
| 2026-08-28 | $1,72 | -8,99 % | $1,85 | $1,85 | $1,66 | 213,70K |
| 2026-08-27 | $1,89 | -0,53 % | $1,88 | $1,90 | $1,82 | 186,00K |
| 2026-08-26 | $1,90 | -4,04 % | $1,94 | $1,96 | $1,81 | 287,60K |
| 2026-08-25 | $1,98 | 0,00 % | $1,98 | $1,99 | $1,91 | 291,80K |
| 2026-08-24 | $1,98 | -4,35 % | $2,00 | $2,05 | $1,92 | 432,00K |
| 2026-08-21 | $2,07 | -5,91 % | $2,13 | $2,33 | $2,05 | 523,90K |
| 2026-08-20 | $2,20 | 0,00 % | $1,99 | $2,27 | $1,98 | 1,14M |
| 2026-08-19 | $2,20 | -0,90 % | $2,06 | $2,31 | $1,95 | 1,96M |
| 2026-08-18 | $2,22 | +9,90 % | $2,49 | $2,80 | $2,16 | 25,88M |
| 2026-08-17 | $2,02 | +40,28 % | $1,50 | $10,71 | $1,50 | 86,04M |
| 2026-08-14 | $1,44 | -11,66 % | $1,57 | $1,74 | $1,39 | 665,50K |
| 2026-08-13 | $1,63 | 0,00 % | $1,46 | $1,70 | $1,39 | 641,20K |
| 2026-08-12 | $1,63 | -19,70 % | $1,86 | $2,04 | $1,54 | 1,06M |
| 2026-08-11 | $2,03 | -12,88 % | $2,35 | $2,37 | $1,74 | 1,79M |
| 2026-08-10 | $2,33 | +1,30 % | $2,14 | $2,77 | $1,96 | 2,82M |
| 2026-08-07 | $2,30 | -15,57 % | $2,53 | $10,53 | $1,72 | 31,16M |
| 2026-08-06 | $2,72 | +3,57 % | $2,60 | $2,72 | $2,56 | 5,50K |
| 2026-08-05 | $2,63 | +14,35 % | $2,40 | $2,65 | $2,40 | 15,60K |
| 2026-08-04 | $2,30 | -5,12 % | $2,52 | $2,52 | $2,30 | 8,40K |
| 2026-08-03 | $2,42 | +5,39 % | $2,30 | $2,43 | $2,30 | 10,90K |
| 2026-07-31 | $2,30 | +13,86 % | $2,21 | $2,49 | $2,17 | 33,60K |
| 2026-07-30 | $2,02 | -3,81 % | $2,10 | $2,13 | $2,02 | 2,70K |
| 2026-07-29 | $2,10 | +2,94 % | $2,05 | $2,10 | $2,04 | 5,00K |
| 2026-07-28 | $2,04 | -13,71 % | $2,15 | $2,29 | $2,04 | 2,40K |
| 2026-07-27 | $2,36 | +12,04 % | $2,11 | $2,36 | $2,03 | 26,20K |
| 2026-07-24 | $2,11 | -7,46 % | $2,24 | $2,24 | $2,11 | 9,40K |
| 2026-07-23 | $2,28 | +1,56 % | $2,28 | $2,31 | $2,28 | 4,70K |
| 2026-07-22 | $2,24 | -6,07 % | $2,33 | $2,33 | $2,24 | 5,30K |
| 2026-07-21 | $2,39 | -2,05 % | $2,39 | $2,39 | $2,22 | 6,80K |
| 2026-07-20 | $2,44 | +16,19 % | $2,22 | $2,51 | $2,22 | 10,00K |
| 2026-07-17 | $2,10 | -9,09 % | $2,22 | $2,32 | $2,02 | 13,60K |
| 2026-07-16 | $2,31 | -3,35 % | $2,24 | $2,43 | $2,10 | 4,50K |
| 2026-07-15 | $2,39 | -3,24 % | $2,41 | $2,44 | $2,35 | 5,30K |
| 2026-07-14 | $2,47 | +3,35 % | $2,39 | $2,47 | $2,19 | 20,90K |
| 2026-07-13 | $2,39 | +21,32 % | $1,97 | $2,50 | $1,97 | 74,60K |
| 2026-07-10 | $1,97 | -3,43 % | $1,97 | $2,04 | $1,88 | 45,70K |
| 2026-07-09 | $2,04 | -1,45 % | $2,08 | $2,09 | $1,89 | 102,80K |
| 2026-07-08 | $2,07 | +1,97 % | $1,90 | $2,19 | $1,51 | 3,98M |
| 2026-07-07 | $2,03 | -31,65 % | $2,89 | $2,89 | $2,03 | 607,90K |
| 2026-07-06 | $2,97 | +5,69 % | $2,76 | $3,00 | $2,76 | 16,70K |
| 2026-07-02 | $2,81 | 0,00 % | $2,81 | $2,85 | $2,80 | 2,70K |
| 2026-07-01 | $2,81 | -0,35 % | $2,90 | $2,90 | $2,81 | 5,80K |
| 2026-06-30 | $2,82 | -2,08 % | $2,82 | $2,82 | $2,82 | 700 |
| 2026-06-29 | $2,88 | +1,77 % | $2,82 | $2,93 | $2,82 | 5,60K |
| 2026-06-26 | $2,83 | +0,35 % | $2,82 | $2,86 | $2,82 | 1,90K |
| 2026-06-25 | $2,82 | -0,35 % | $2,85 | $2,90 | $2,81 | 2,00K |
| 2026-06-24 | $2,83 | -1,05 % | $2,86 | $2,90 | $2,80 | 8,50K |
| 2026-06-23 | $2,86 | +1,42 % | $2,83 | $2,98 | $2,83 | 6,90K |
| 2026-06-22 | $2,82 | -7,54 % | $3,00 | $3,15 | $2,80 | 20,80K |
| 2026-06-18 | $3,05 | +3,74 % | $3,02 | $3,11 | $2,95 | 24,10K |
| 2026-06-17 | $2,94 | +16,67 % | $2,56 | $3,05 | $2,51 | 70,10K |
| 2026-06-16 | $2,52 | 0,00 % | $2,58 | $2,65 | $2,48 | 12,00K |
| 2026-06-15 | $2,52 | +15,07 % | $2,27 | $2,52 | $2,27 | 19,70K |
| 2026-06-12 | $2,19 | -11,16 % | $2,26 | $2,46 | $2,18 | 22,40K |
| 2026-06-11 | $2,46 | +4,45 % | $2,37 | $2,59 | $2,25 | 37,70K |
| 2026-06-10 | $2,36 | +15,69 % | $2,21 | $2,70 | $2,10 | 141,50K |
| 2026-06-09 | $2,04 | +2,00 % | $2,07 | $2,18 | $2,02 | 12,60K |
| 2026-06-08 | $2,00 | -2,44 % | $2,07 | $2,09 | $1,99 | 9,30K |
| 2026-06-05 | $2,05 | +0,99 % | $2,01 | $2,27 | $1,86 | 28,00K |
| 2026-06-04 | $2,03 | -2,87 % | $2,09 | $2,12 | $2,01 | 10,90K |
| 2026-06-03 | $2,09 | -0,24 % | $2,10 | $2,18 | $2,08 | 8,80K |
| 2026-06-02 | $2,10 | +2,20 % | $2,10 | $2,27 | $2,10 | 19,90K |
| 2026-06-01 | $2,05 | -0,97 % | $2,08 | $2,20 | $2,05 | 35,20K |
| 2026-05-29 | $2,07 | -2,36 % | $2,14 | $2,14 | $2,04 | 21,90K |
| 2026-05-28 | $2,12 | +5,47 % | $2,06 | $2,14 | $1,95 | 35,10K |
| 2026-05-27 | $2,01 | +17,54 % | $1,81 | $2,05 | $1,81 | 518,20K |