Wrap Technologies, Inc. WRAP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,47+0,04 (+2,80 %)
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 | $1,47 | +2,80 % | $1,45 | $1,51 | $1,45 | 641,40K |
| 2026-10-01 | $1,43 | 0,00 % | $1,44 | $1,46 | $1,38 | 502,50K |
| 2026-09-30 | $1,43 | +3,62 % | $1,38 | $1,45 | $1,38 | 408,80K |
| 2026-09-29 | $1,38 | +2,99 % | $1,36 | $1,40 | $1,32 | 464,20K |
| 2026-09-28 | $1,34 | -7,59 % | $1,43 | $1,43 | $1,34 | 552,00K |
| 2026-09-25 | $1,45 | +1,40 % | $1,44 | $1,47 | $1,43 | 185,90K |
| 2026-09-24 | $1,43 | -3,05 % | $1,50 | $1,50 | $1,43 | 201,40K |
| 2026-09-23 | $1,48 | -1,01 % | $1,49 | $1,51 | $1,45 | 255,80K |
| 2026-09-22 | $1,49 | -0,67 % | $1,50 | $1,54 | $1,48 | 389,30K |
| 2026-09-21 | $1,50 | -1,32 % | $1,54 | $1,55 | $1,50 | 232,00K |
| 2026-09-18 | $1,52 | -3,18 % | $1,56 | $1,61 | $1,52 | 533,80K |
| 2026-09-17 | $1,57 | +1,95 % | $1,58 | $1,62 | $1,55 | 634,30K |
| 2026-09-16 | $1,54 | -3,75 % | $1,60 | $1,62 | $1,52 | 568,90K |
| 2026-09-15 | $1,60 | -3,03 % | $1,64 | $1,65 | $1,60 | 436,50K |
| 2026-09-14 | $1,65 | -1,79 % | $1,66 | $1,68 | $1,58 | 885,30K |
| 2026-09-11 | $1,68 | +3,70 % | $1,64 | $1,73 | $1,63 | 757,60K |
| 2026-09-10 | $1,62 | -2,99 % | $1,63 | $1,66 | $1,60 | 355,70K |
| 2026-09-09 | $1,67 | +1,83 % | $1,63 | $1,75 | $1,61 | 915,20K |
| 2026-09-08 | $1,64 | -1,80 % | $1,65 | $1,66 | $1,60 | 407,40K |
| 2026-09-04 | $1,67 | -0,60 % | $1,71 | $1,71 | $1,63 | 427,20K |
| 2026-09-03 | $1,68 | -0,59 % | $1,72 | $1,79 | $1,67 | 830,60K |
| 2026-09-02 | $1,69 | +6,29 % | $1,58 | $1,74 | $1,58 | 855,70K |
| 2026-09-01 | $1,59 | -2,45 % | $1,62 | $1,62 | $1,56 | 507,40K |
| 2026-08-31 | $1,63 | +1,24 % | $1,61 | $1,68 | $1,59 | 732,60K |
| 2026-08-28 | $1,61 | -6,40 % | $1,74 | $1,74 | $1,60 | 1,17M |
| 2026-08-27 | $1,72 | +11,69 % | $1,57 | $1,82 | $1,54 | 2,16M |
| 2026-08-26 | $1,54 | +0,65 % | $1,53 | $1,55 | $1,48 | 457,90K |
| 2026-08-25 | $1,53 | +5,52 % | $1,45 | $1,55 | $1,45 | 507,50K |
| 2026-08-24 | $1,45 | -4,61 % | $1,50 | $1,51 | $1,44 | 585,10K |
| 2026-08-21 | $1,52 | -1,94 % | $1,61 | $1,63 | $1,51 | 466,00K |
| 2026-08-20 | $1,55 | -3,73 % | $1,62 | $1,62 | $1,54 | 526,50K |
| 2026-08-19 | $1,61 | +1,90 % | $1,60 | $1,64 | $1,55 | 746,20K |
| 2026-08-18 | $1,58 | -2,47 % | $1,61 | $1,64 | $1,54 | 774,10K |
| 2026-08-17 | $1,62 | -13,83 % | $1,73 | $1,75 | $1,54 | 1,54M |
| 2026-08-14 | $1,88 | +8,05 % | $1,78 | $1,92 | $1,72 | 697,00K |
| 2026-08-13 | $1,74 | +0,58 % | $1,75 | $1,86 | $1,72 | 778,00K |
| 2026-08-12 | $1,73 | -7,49 % | $1,97 | $1,97 | $1,67 | 1,18M |
| 2026-08-11 | $1,87 | +2,19 % | $1,87 | $1,97 | $1,85 | 1,22M |
| 2026-08-10 | $1,83 | -2,14 % | $1,86 | $1,93 | $1,80 | 443,00K |
| 2026-08-07 | $1,87 | -4,10 % | $2,01 | $2,05 | $1,78 | 2,75M |
| 2026-08-06 | $1,95 | +1,04 % | $1,94 | $1,99 | $1,87 | 553,20K |
| 2026-08-05 | $1,93 | -2,53 % | $1,97 | $2,00 | $1,90 | 294,90K |
| 2026-08-04 | $1,98 | +3,66 % | $1,94 | $2,01 | $1,92 | 463,00K |
| 2026-08-03 | $1,91 | +3,80 % | $1,83 | $1,92 | $1,78 | 433,90K |
| 2026-07-31 | $1,84 | +4,55 % | $1,80 | $1,85 | $1,71 | 373,90K |
| 2026-07-30 | $1,76 | +7,98 % | $1,64 | $1,79 | $1,64 | 360,00K |
| 2026-07-29 | $1,63 | -5,78 % | $1,71 | $1,75 | $1,60 | 456,00K |
| 2026-07-28 | $1,73 | -3,35 % | $1,76 | $1,77 | $1,69 | 345,00K |
| 2026-07-27 | $1,79 | +5,29 % | $1,71 | $1,84 | $1,68 | 484,80K |
| 2026-07-24 | $1,70 | -5,56 % | $1,80 | $1,83 | $1,66 | 675,00K |
| 2026-07-23 | $1,80 | +1,12 % | $1,77 | $1,83 | $1,75 | 284,70K |
| 2026-07-22 | $1,78 | -5,32 % | $1,89 | $1,92 | $1,77 | 506,30K |
| 2026-07-21 | $1,88 | +0,53 % | $1,90 | $2,05 | $1,86 | 801,80K |
| 2026-07-20 | $1,87 | -8,78 % | $2,05 | $2,09 | $1,84 | 1,19M |
| 2026-07-17 | $2,05 | -6,39 % | $2,14 | $2,16 | $2,03 | 821,50K |
| 2026-07-16 | $2,19 | -3,95 % | $2,26 | $2,26 | $2,03 | 1,36M |
| 2026-07-15 | $2,28 | +4,11 % | $2,17 | $2,37 | $2,12 | 1,79M |
| 2026-07-14 | $2,19 | +3,79 % | $2,09 | $2,26 | $1,98 | 2,73M |
| 2026-07-13 | $2,11 | -14,23 % | $2,44 | $2,53 | $2,01 | 3,48M |
| 2026-07-10 | $2,46 | +4,24 % | $2,31 | $2,73 | $2,14 | 10,11M |
| 2026-07-09 | $2,36 | +48,43 % | $1,73 | $2,60 | $1,72 | 61,95M |
| 2026-07-08 | $1,59 | -4,22 % | $1,64 | $1,65 | $1,55 | 432,80K |
| 2026-07-07 | $1,66 | -1,19 % | $1,66 | $1,70 | $1,53 | 585,90K |
| 2026-07-06 | $1,68 | +19,15 % | $1,48 | $1,82 | $1,47 | 2,43M |
| 2026-07-02 | $1,41 | -4,73 % | $1,47 | $1,49 | $1,36 | 173,80K |
| 2026-07-01 | $1,48 | +14,73 % | $1,29 | $1,50 | $1,26 | 395,30K |
| 2026-06-30 | $1,29 | -2,27 % | $1,31 | $1,36 | $1,29 | 174,60K |
| 2026-06-29 | $1,32 | +11,86 % | $1,24 | $1,32 | $1,24 | 279,80K |
| 2026-06-26 | $1,18 | +11,32 % | $1,07 | $1,22 | $1,04 | 352,40K |
| 2026-06-25 | $1,06 | -5,36 % | $1,12 | $1,14 | $1,04 | 318,20K |
| 2026-06-24 | $1,12 | -5,88 % | $1,17 | $1,21 | $1,11 | 185,50K |
| 2026-06-23 | $1,19 | -2,46 % | $1,24 | $1,24 | $1,17 | 82,70K |
| 2026-06-22 | $1,22 | -1,61 % | $1,26 | $1,26 | $1,21 | 54,90K |
| 2026-06-18 | $1,24 | +0,81 % | $1,25 | $1,27 | $1,23 | 102,80K |
| 2026-06-17 | $1,23 | +0,82 % | $1,21 | $1,26 | $1,21 | 167,60K |
| 2026-06-16 | $1,22 | -2,40 % | $1,25 | $1,28 | $1,22 | 242,50K |
| 2026-06-15 | $1,25 | -4,58 % | $1,32 | $1,34 | $1,25 | 328,60K |
| 2026-06-12 | $1,31 | +3,15 % | $1,27 | $1,37 | $1,27 | 232,50K |
| 2026-06-11 | $1,27 | +3,25 % | $1,23 | $1,29 | $1,23 | 142,00K |
| 2026-06-10 | $1,23 | +2,50 % | $1,20 | $1,25 | $1,20 | 102,90K |
| 2026-06-09 | $1,20 | -8,40 % | $1,30 | $1,33 | $1,16 | 764,60K |
| 2026-06-08 | $1,31 | +1,55 % | $1,36 | $1,36 | $1,29 | 103,10K |
| 2026-06-05 | $1,29 | -5,15 % | $1,33 | $1,36 | $1,28 | 199,60K |
| 2026-06-04 | $1,36 | +3,03 % | $1,30 | $1,36 | $1,30 | 66,90K |
| 2026-06-03 | $1,32 | -5,04 % | $1,39 | $1,39 | $1,32 | 77,50K |
| 2026-06-02 | $1,39 | +2,96 % | $1,36 | $1,40 | $1,29 | 307,00K |
| 2026-06-01 | $1,35 | +3,45 % | $1,32 | $1,40 | $1,31 | 107,50K |
| 2026-05-29 | $1,30 | -6,79 % | $1,40 | $1,40 | $1,26 | 323,80K |
| 2026-05-28 | $1,40 | -1,41 % | $1,44 | $1,44 | $1,38 | 556,30K |
| 2026-05-27 | $1,42 | 0,00 % | $1,42 | $1,44 | $1,42 | 162,40K |