Wearable Devices Ltd. WLDS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,45-0,03 (-2,03 %)
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 | $1,45 | -2,03 % | $1,47 | $1,57 | $1,42 | 62,30K |
| 2026-09-30 | $1,48 | -0,67 % | $1,48 | $1,52 | $1,42 | 56,00K |
| 2026-09-29 | $1,49 | -1,97 % | $1,52 | $1,52 | $1,47 | 24,40K |
| 2026-09-28 | $1,52 | +2,70 % | $1,50 | $1,55 | $1,48 | 74,10K |
| 2026-09-25 | $1,48 | -1,99 % | $1,52 | $1,54 | $1,46 | 61,00K |
| 2026-09-24 | $1,51 | -7,93 % | $1,62 | $1,63 | $1,49 | 170,60K |
| 2026-09-23 | $1,64 | +3,80 % | $1,51 | $2,15 | $1,50 | 3,79M |
| 2026-09-22 | $1,58 | +1,94 % | $1,55 | $1,58 | $1,52 | 38,50K |
| 2026-09-21 | $1,55 | +1,97 % | $1,53 | $1,66 | $1,52 | 100,80K |
| 2026-09-18 | $1,52 | +1,33 % | $1,50 | $1,65 | $1,50 | 217,30K |
| 2026-09-17 | $1,50 | -1,96 % | $1,57 | $1,66 | $1,50 | 105,40K |
| 2026-09-16 | $1,53 | -3,16 % | $1,55 | $1,60 | $1,53 | 45,10K |
| 2026-09-15 | $1,58 | +1,28 % | $1,53 | $1,63 | $1,50 | 75,60K |
| 2026-09-14 | $1,56 | -6,02 % | $1,65 | $1,65 | $1,55 | 54,30K |
| 2026-09-11 | $1,66 | -6,21 % | $1,79 | $1,85 | $1,65 | 77,00K |
| 2026-09-10 | $1,77 | +4,73 % | $1,69 | $1,89 | $1,66 | 188,40K |
| 2026-09-09 | $1,69 | -5,59 % | $1,80 | $1,80 | $1,50 | 223,60K |
| 2026-09-08 | $1,79 | -2,19 % | $1,88 | $1,96 | $1,55 | 1,44M |
| 2026-09-04 | $1,83 | -1,61 % | $1,86 | $1,89 | $1,77 | 105,60K |
| 2026-09-03 | $1,86 | -7,92 % | $2,02 | $2,14 | $1,77 | 182,60K |
| 2026-09-02 | $2,02 | -9,42 % | $2,19 | $2,30 | $2,01 | 114,80K |
| 2026-09-01 | $2,23 | -0,89 % | $2,18 | $2,29 | $2,16 | 35,60K |
| 2026-08-31 | $2,25 | -0,88 % | $2,29 | $2,29 | $2,16 | 42,60K |
| 2026-08-28 | $2,27 | -1,73 % | $2,27 | $2,31 | $2,19 | 85,20K |
| 2026-08-27 | $2,31 | -3,35 % | $2,48 | $2,63 | $2,25 | 180,90K |
| 2026-08-26 | $2,39 | -4,40 % | $2,41 | $2,65 | $2,35 | 170,90K |
| 2026-08-25 | $2,50 | +10,13 % | $2,30 | $2,60 | $2,01 | 1,73M |
| 2026-08-24 | $2,27 | -12,36 % | $2,54 | $2,60 | $2,22 | 7,86M |
| 2026-08-21 | $2,59 | +2,37 % | $2,60 | $2,75 | $2,40 | 120,80K |
| 2026-08-20 | $2,53 | +3,27 % | $2,47 | $2,60 | $2,41 | 97,00K |
| 2026-08-19 | $2,45 | -7,89 % | $2,67 | $2,76 | $2,41 | 143,10K |
| 2026-08-18 | $2,66 | -1,48 % | $2,65 | $2,80 | $2,60 | 90,70K |
| 2026-08-17 | $2,70 | -6,90 % | $2,78 | $2,87 | $2,65 | 147,20K |
| 2026-08-14 | $2,90 | +1,75 % | $2,88 | $2,95 | $2,71 | 428,50K |
| 2026-08-13 | $2,85 | -5,63 % | $2,90 | $3,09 | $2,76 | 201,30K |
| 2026-08-12 | $3,02 | +3,78 % | $2,93 | $3,15 | $2,91 | 239,50K |
| 2026-08-11 | $2,91 | -18,72 % | $2,80 | $3,29 | $2,50 | 1,02M |
| 2026-08-10 | $3,58 | -14,56 % | $4,15 | $4,15 | $3,05 | 688,10K |
| 2026-08-07 | $4,19 | -1,18 % | $4,23 | $4,29 | $3,52 | 1,36M |
| 2026-08-06 | $4,24 | +46,71 % | $2,79 | $5,60 | $2,79 | 8,29M |
| 2026-08-05 | $2,89 | -9,12 % | $3,18 | $3,36 | $2,78 | 313,80K |
| 2026-08-04 | $3,18 | +6,71 % | $3,28 | $3,62 | $3,05 | 403,40K |
| 2026-08-03 | $2,98 | +16,41 % | $2,49 | $3,33 | $2,38 | 988,20K |
| 2026-07-31 | $2,56 | -18,99 % | $3,12 | $3,32 | $2,37 | 574,90K |
| 2026-07-30 | $3,16 | +6,40 % | $3,00 | $3,75 | $2,90 | 1,22M |
| 2026-07-29 | $2,97 | -22,45 % | $3,78 | $3,95 | $2,89 | 1,10M |
| 2026-07-28 | $3,83 | +20,44 % | $3,44 | $5,28 | $3,44 | 7,83M |
| 2026-07-27 | $3,18 | -9,92 % | $3,24 | $6,50 | $2,62 | 10,23M |
| 2026-07-24 | $3,53 | +58,30 % | $2,56 | $4,35 | $2,43 | 29,71M |
| 2026-07-23 | $2,23 | +50,68 % | $1,72 | $2,58 | $1,59 | 29,97M |
| 2026-07-22 | $1,48 | -1,99 % | $1,50 | $1,59 | $1,40 | 41,20K |
| 2026-07-21 | $1,51 | +13,53 % | $1,44 | $1,56 | $1,39 | 58,70K |
| 2026-07-20 | $1,33 | 0,00 % | $1,39 | $1,50 | $1,32 | 50,10K |
| 2026-07-17 | $1,33 | -1,48 % | $1,38 | $1,38 | $1,30 | 26,10K |
| 2026-07-16 | $1,35 | -8,16 % | $1,49 | $1,52 | $1,32 | 64,30K |
| 2026-07-15 | $1,47 | -2,00 % | $1,54 | $1,54 | $1,45 | 29,60K |
| 2026-07-14 | $1,50 | +4,17 % | $1,43 | $1,55 | $1,41 | 34,80K |
| 2026-07-13 | $1,44 | -9,43 % | $1,60 | $1,60 | $1,44 | 45,00K |
| 2026-07-10 | $1,59 | +0,63 % | $1,62 | $1,67 | $1,58 | 30,20K |
| 2026-07-09 | $1,58 | +0,64 % | $1,52 | $1,65 | $1,50 | 45,50K |
| 2026-07-08 | $1,57 | -1,87 % | $1,59 | $1,60 | $1,50 | 52,40K |
| 2026-07-07 | $1,60 | -4,76 % | $1,66 | $1,76 | $1,57 | 52,10K |
| 2026-07-06 | $1,68 | -2,33 % | $1,74 | $1,79 | $1,62 | 90,60K |
| 2026-07-02 | $1,72 | 0,00 % | $1,72 | $1,85 | $1,66 | 55,50K |
| 2026-07-01 | $1,72 | +4,24 % | $1,68 | $1,76 | $1,65 | 43,30K |
| 2026-06-30 | $1,65 | 0,00 % | $1,65 | $1,72 | $1,63 | 32,60K |
| 2026-06-29 | $1,65 | -5,17 % | $1,76 | $1,78 | $1,56 | 76,40K |
| 2026-06-26 | $1,74 | -2,25 % | $1,68 | $1,75 | $1,62 | 73,50K |
| 2026-06-25 | $1,78 | -5,82 % | $1,91 | $1,91 | $1,70 | 71,40K |
| 2026-06-24 | $1,89 | 0,00 % | $1,79 | $2,02 | $1,76 | 137,40K |
| 2026-06-23 | $1,89 | +3,85 % | $1,70 | $1,91 | $1,66 | 202,20K |
| 2026-06-22 | $1,82 | -9,72 % | $1,67 | $1,95 | $1,47 | 407,20K |
| 2026-06-18 | $2,02 | -20,75 % | $2,44 | $2,44 | $1,89 | 252,47K |
| 2026-06-17 | $2,54 | +5,74 % | $2,30 | $2,70 | $2,19 | 398,53K |
| 2026-06-16 | $2,41 | -18,74 % | $2,38 | $2,54 | $2,30 | 492,93K |
| 2026-06-15 | $2,96 | +26,54 % | $2,58 | $4,35 | $2,46 | 7,94M |
| 2026-06-12 | $2,34 | -2,62 % | $2,46 | $2,46 | $2,34 | 23,10K |
| 2026-06-11 | $2,40 | +4,30 % | $2,49 | $2,58 | $2,29 | 81,33K |
| 2026-06-10 | $2,30 | -1,03 % | $2,43 | $2,52 | $2,30 | 33,23K |
| 2026-06-09 | $2,33 | -0,13 % | $2,43 | $2,49 | $2,31 | 32,50K |
| 2026-06-08 | $2,33 | -7,17 % | $2,51 | $2,51 | $2,32 | 52,50K |
| 2026-06-05 | $2,51 | -7,72 % | $2,76 | $2,76 | $2,46 | 41,20K |
| 2026-06-04 | $2,72 | +6,08 % | $2,53 | $2,81 | $2,40 | 109,37K |
| 2026-06-03 | $2,57 | -6,56 % | $2,74 | $2,76 | $2,57 | 32,50K |
| 2026-06-02 | $2,74 | -4,19 % | $2,82 | $2,82 | $2,70 | 42,17K |
| 2026-06-01 | $2,87 | +1,06 % | $2,86 | $2,87 | $2,67 | 50,23K |
| 2026-05-29 | $2,84 | +9,25 % | $2,63 | $3,30 | $2,61 | 302,03K |
| 2026-05-28 | $2,60 | -1,03 % | $2,70 | $2,70 | $2,56 | 27,23K |
| 2026-05-27 | $2,62 | -1,13 % | $2,71 | $2,81 | $2,62 | 38,27K |
| 2026-05-26 | $2,65 | +3,76 % | $2,70 | $2,87 | $2,56 | 128,77K |