Meiwu Technology Company Limited WNW
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,38+0,01 (+0,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,37 | 0,00 % | $2,39 | $2,40 | $2,37 | 12,20K |
| 2026-09-29 | $2,37 | -1,25 % | $2,40 | $2,43 | $2,37 | 28,90K |
| 2026-09-28 | $2,40 | -4,76 % | $2,47 | $2,47 | $2,37 | 47,00K |
| 2026-09-25 | $2,52 | +2,86 % | $2,48 | $2,63 | $2,41 | 417,00K |
| 2026-09-24 | $2,45 | +1,66 % | $2,43 | $2,51 | $2,35 | 122,80K |
| 2026-09-23 | $2,41 | +2,55 % | $2,37 | $2,48 | $2,37 | 1,45M |
| 2026-09-22 | $2,35 | -1,67 % | $2,43 | $2,46 | $2,35 | 39,70K |
| 2026-09-21 | $2,39 | +2,14 % | $2,37 | $2,45 | $2,34 | 34,10K |
| 2026-09-18 | $2,34 | -0,43 % | $2,33 | $2,42 | $2,32 | 42,80K |
| 2026-09-17 | $2,35 | -6,75 % | $2,43 | $2,56 | $2,35 | 153,30K |
| 2026-09-16 | $2,52 | +7,23 % | $2,45 | $2,75 | $2,38 | 758,50K |
| 2026-09-15 | $2,35 | -1,26 % | $2,36 | $2,40 | $2,34 | 934,70K |
| 2026-09-14 | $2,38 | +3,03 % | $2,33 | $2,42 | $2,32 | 46,80K |
| 2026-09-11 | $2,31 | 0,00 % | $2,31 | $2,37 | $2,28 | 42,50K |
| 2026-09-10 | $2,31 | -2,94 % | $2,35 | $2,35 | $2,30 | 37,70K |
| 2026-09-09 | $2,38 | +3,03 % | $2,30 | $2,45 | $2,30 | 86,90K |
| 2026-09-08 | $2,31 | -1,28 % | $2,34 | $2,42 | $2,31 | 34,20K |
| 2026-09-04 | $2,34 | -2,09 % | $2,36 | $2,40 | $2,31 | 48,20K |
| 2026-09-03 | $2,39 | +1,70 % | $2,43 | $2,44 | $2,36 | 57,80K |
| 2026-09-02 | $2,35 | -3,69 % | $2,43 | $2,46 | $2,35 | 78,60K |
| 2026-09-01 | $2,44 | -2,79 % | $2,52 | $2,52 | $2,44 | 95,90K |
| 2026-08-31 | $2,51 | -10,04 % | $2,64 | $2,66 | $2,50 | 216,50K |
| 2026-08-28 | $2,79 | -15,71 % | $3,01 | $3,12 | $2,71 | 625,90K |
| 2026-08-27 | $3,31 | +33,47 % | $3,25 | $3,69 | $3,06 | 16,07M |
| 2026-08-26 | $2,48 | +0,40 % | $2,47 | $2,48 | $2,43 | 12,63M |
| 2026-08-25 | $2,47 | +0,82 % | $2,48 | $2,50 | $2,45 | 8,90K |
| 2026-08-24 | $2,45 | +0,41 % | $2,45 | $2,57 | $2,45 | 14,20K |
| 2026-08-21 | $2,44 | -0,41 % | $2,47 | $2,54 | $2,44 | 10,00K |
| 2026-08-20 | $2,45 | -4,30 % | $2,50 | $2,55 | $2,44 | 48,50K |
| 2026-08-19 | $2,56 | -1,54 % | $2,57 | $2,63 | $2,56 | 24,60K |
| 2026-08-18 | $2,60 | +1,56 % | $2,58 | $2,70 | $2,54 | 37,00K |
| 2026-08-17 | $2,56 | 0,00 % | $2,56 | $2,75 | $2,55 | 33,70K |
| 2026-08-14 | $2,56 | -1,92 % | $2,58 | $2,66 | $2,56 | 53,80K |
| 2026-08-13 | $2,61 | -1,88 % | $2,66 | $2,72 | $2,61 | 29,50K |
| 2026-08-12 | $2,66 | -8,59 % | $2,76 | $2,87 | $2,60 | 84,60K |
| 2026-08-11 | $2,91 | +8,58 % | $2,65 | $3,31 | $2,48 | 589,40K |
| 2026-08-10 | $2,68 | +3,08 % | $2,61 | $2,76 | $2,60 | 49,30K |
| 2026-08-07 | $2,60 | -4,76 % | $2,61 | $2,74 | $2,40 | 94,10K |
| 2026-08-06 | $2,73 | +3,80 % | $2,63 | $2,88 | $2,60 | 144,90K |
| 2026-08-05 | $2,63 | +5,20 % | $2,54 | $2,72 | $2,43 | 96,80K |
| 2026-08-04 | $2,50 | -4,58 % | $2,55 | $2,58 | $2,48 | 24,90K |
| 2026-08-03 | $2,62 | +4,80 % | $2,43 | $2,62 | $2,43 | 31,80K |
| 2026-07-31 | $2,50 | +1,21 % | $2,44 | $2,58 | $2,36 | 75,10K |
| 2026-07-30 | $2,47 | -0,80 % | $2,49 | $2,57 | $2,47 | 15,80K |
| 2026-07-29 | $2,49 | +0,81 % | $2,57 | $2,62 | $2,45 | 40,00K |
| 2026-07-28 | $2,47 | -3,89 % | $2,59 | $2,59 | $2,41 | 40,40K |
| 2026-07-27 | $2,57 | -3,02 % | $2,62 | $2,62 | $2,49 | 50,60K |
| 2026-07-24 | $2,65 | +6,43 % | $2,68 | $2,89 | $2,40 | 228,70K |
| 2026-07-23 | $2,49 | -3,11 % | $2,70 | $2,80 | $2,48 | 151,30K |
| 2026-07-22 | $2,57 | -4,10 % | $2,54 | $2,76 | $2,40 | 568,50K |
| 2026-07-21 | $2,68 | -14,92 % | $2,64 | $2,93 | $2,43 | 1,01M |
| 2026-07-20 | $3,15 | -4,55 % | $3,39 | $3,39 | $3,07 | 28,50K |
| 2026-07-17 | $3,30 | -2,37 % | $3,29 | $3,49 | $3,18 | 31,50K |
| 2026-07-16 | $3,38 | -1,74 % | $3,36 | $3,41 | $3,26 | 19,50K |
| 2026-07-15 | $3,44 | -0,29 % | $3,48 | $3,55 | $3,41 | 26,20K |
| 2026-07-14 | $3,45 | -4,96 % | $3,60 | $3,70 | $3,30 | 59,20K |
| 2026-07-13 | $3,63 | -6,68 % | $3,68 | $3,68 | $3,43 | 84,20K |
| 2026-07-10 | $3,89 | +17,17 % | $3,94 | $3,95 | $3,51 | 697,90K |
| 2026-07-09 | $3,32 | -6,21 % | $3,46 | $3,51 | $3,20 | 723,30K |
| 2026-07-08 | $3,54 | -0,28 % | $3,52 | $3,58 | $3,42 | 49,40K |
| 2026-07-07 | $3,55 | -11,25 % | $3,83 | $3,88 | $3,32 | 74,70K |
| 2026-07-06 | $4,00 | +9,89 % | $3,84 | $4,25 | $3,64 | 213,70K |
| 2026-07-02 | $3,64 | -0,82 % | $3,73 | $3,73 | $3,54 | 67,90K |
| 2026-07-01 | $3,67 | -2,13 % | $3,81 | $3,81 | $3,52 | 43,20K |
| 2026-06-30 | $3,75 | -3,35 % | $3,70 | $3,94 | $3,50 | 66,40K |
| 2026-06-29 | $3,88 | +15,48 % | $3,98 | $4,05 | $3,49 | 680,20K |
| 2026-06-26 | $3,36 | -4,82 % | $3,45 | $3,45 | $3,30 | 147,20K |
| 2026-06-25 | $3,53 | -6,12 % | $3,60 | $3,60 | $3,33 | 75,00K |
| 2026-06-24 | $3,76 | +5,62 % | $3,66 | $3,84 | $3,45 | 2,77M |
| 2026-06-23 | $3,56 | +1,71 % | $3,63 | $3,63 | $3,30 | 930,50K |
| 2026-06-22 | $3,50 | +4,79 % | $3,43 | $3,52 | $3,40 | 82,20K |
| 2026-06-18 | $3,34 | -4,84 % | $3,43 | $3,43 | $3,22 | 96,00K |
| 2026-06-17 | $3,51 | +0,29 % | $3,61 | $3,61 | $3,36 | 174,30K |
| 2026-06-16 | $3,50 | +7,36 % | $3,86 | $4,47 | $3,49 | 12,10M |
| 2026-06-15 | $3,26 | -0,61 % | $3,25 | $3,42 | $3,25 | 36,50K |
| 2026-06-12 | $3,28 | -13,46 % | $3,51 | $3,69 | $3,22 | 76,90K |
| 2026-06-11 | $3,79 | +7,98 % | $3,82 | $3,90 | $3,56 | 652,30K |
| 2026-06-10 | $3,51 | -1,68 % | $3,32 | $3,65 | $3,25 | 104,20K |
| 2026-06-09 | $3,57 | +10,19 % | $3,22 | $3,70 | $3,04 | 220,00K |
| 2026-06-08 | $3,24 | +10,96 % | $3,00 | $3,75 | $3,00 | 368,70K |
| 2026-06-05 | $2,92 | -7,01 % | $3,11 | $3,46 | $2,92 | 89,40K |
| 2026-06-04 | $3,14 | -5,71 % | $3,41 | $3,41 | $3,05 | 118,90K |
| 2026-06-03 | $3,33 | +1,22 % | $3,26 | $3,40 | $3,26 | 53,70K |
| 2026-06-02 | $3,29 | -9,62 % | $3,55 | $3,55 | $3,29 | 112,40K |
| 2026-06-01 | $3,64 | -4,21 % | $3,93 | $3,99 | $3,48 | 297,20K |
| 2026-05-29 | $3,80 | +20,25 % | $4,00 | $4,87 | $3,67 | 10,97M |
| 2026-05-28 | $3,16 | -1,25 % | $3,21 | $3,21 | $3,06 | 94,30K |
| 2026-05-27 | $3,20 | -3,90 % | $3,36 | $3,43 | $3,15 | 83,90K |
| 2026-05-26 | $3,33 | -14,62 % | $3,85 | $3,98 | $3,30 | 156,60K |
| 2026-05-22 | $3,90 | -7,58 % | $4,28 | $4,50 | $3,90 | 310,20K |