XFLH Capital Corporation XFLH
NYSE · Vereinigte Staaten · Finanzen
$10,08+0,02 (+0,20 %)
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 | $10,08 | +0,20 % | $10,07 | $10,08 | $10,07 | 130,20K |
| 2026-10-01 | $10,06 | +0,10 % | $10,06 | $10,06 | $10,06 | 10,00K |
| 2026-09-30 | $10,05 | -0,10 % | $10,06 | $10,06 | $10,05 | 6,00K |
| 2026-09-29 | $10,06 | +0,20 % | $10,06 | $10,06 | $10,06 | 300 |
| 2026-09-28 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-09-25 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-09-24 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-09-23 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-09-22 | $10,04 | -0,20 % | $10,04 | $10,04 | $10,02 | 116,70K |
| 2026-09-21 | $10,06 | +0,60 % | $10,01 | $10,06 | $10,01 | 2,30K |
| 2026-09-18 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-17 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-16 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-15 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-09-14 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 400 |
| 2026-09-11 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 400 |
| 2026-09-10 | $10,00 | +0,10 % | $10,00 | $10,00 | $10,00 | 26,50K |
| 2026-09-09 | $9,99 | -0,10 % | $9,99 | $9,99 | $9,99 | 200 |
| 2026-09-08 | $10,00 | +0,40 % | $10,00 | $10,00 | $9,99 | 1,60K |
| 2026-09-04 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-09-03 | $9,96 | -0,90 % | $9,96 | $9,96 | $9,96 | 200 |
| 2026-09-02 | $10,05 | 0,00 % | $10,07 | $10,07 | $10,04 | 19,90K |
| 2026-09-01 | $10,05 | +0,10 % | $10,05 | $10,05 | $10,05 | 500 |
| 2026-08-31 | $10,04 | 0,00 % | $10,02 | $10,04 | $10,02 | 600 |
| 2026-08-28 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-27 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-26 | $10,04 | 0,00 % | $10,04 | $10,04 | $10,04 | 0 |
| 2026-08-25 | $10,04 | -0,20 % | $10,04 | $10,04 | $9,99 | 1,00K |
| 2026-08-24 | $10,06 | +0,10 % | $10,05 | $10,06 | $10,05 | 1,00K |
| 2026-08-21 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 1,20K |
| 2026-08-20 | $10,05 | 0,00 % | $10,05 | $10,05 | $10,05 | 0 |
| 2026-08-19 | $10,05 | +0,70 % | $10,04 | $10,05 | $10,04 | 17,70K |
| 2026-08-18 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-08-17 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-08-14 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-08-13 | $9,98 | -0,50 % | $9,98 | $9,98 | $9,98 | 1,60K |
| 2026-08-12 | $10,03 | -0,10 % | $10,03 | $10,03 | $10,03 | 400 |
| 2026-08-11 | $10,04 | +0,10 % | $10,04 | $10,04 | $10,04 | 300 |
| 2026-08-10 | $10,03 | 0,00 % | $10,03 | $10,03 | $10,03 | 0 |
| 2026-08-07 | $10,03 | +0,30 % | $10,02 | $10,03 | $10,02 | 1,50K |
| 2026-08-06 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-08-05 | $10,00 | +0,40 % | $10,00 | $10,00 | $10,00 | 51,40K |
| 2026-08-04 | $9,96 | -0,40 % | $9,96 | $9,96 | $9,96 | 600 |
| 2026-08-03 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 300 |
| 2026-07-31 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-07-30 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 100 |
| 2026-07-29 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 200 |
| 2026-07-28 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-07-27 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-07-24 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 4,40K |
| 2026-07-23 | $10,00 | 0,00 % | $9,98 | $10,00 | $9,98 | 12,10K |
| 2026-07-22 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 0 |
| 2026-07-21 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 8,90K |
| 2026-07-20 | $10,00 | +0,20 % | $10,02 | $10,04 | $10,00 | 37,20K |
| 2026-07-17 | $9,98 | -0,40 % | $10,00 | $10,00 | $9,97 | 34,00K |
| 2026-07-16 | $10,02 | 0,00 % | $9,99 | $10,02 | $9,98 | 33,30K |
| 2026-07-15 | $10,02 | +0,30 % | $10,02 | $10,02 | $10,02 | 400 |
| 2026-07-14 | $9,99 | 0,00 % | $9,99 | $9,99 | $9,99 | 400 |
| 2026-07-13 | $9,99 | +0,20 % | $9,99 | $9,99 | $9,99 | 5,10K |
| 2026-07-10 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-07-09 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-07-08 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-07-07 | $9,97 | -0,30 % | $10,00 | $10,00 | $9,97 | 1,00K |
| 2026-07-06 | $10,00 | 0,00 % | $9,99 | $10,00 | $9,99 | 600 |
| 2026-07-02 | $10,00 | 0,00 % | $10,00 | $10,00 | $10,00 | 5,40K |
| 2026-07-01 | $10,00 | +0,30 % | $10,00 | $10,00 | $10,00 | 200 |
| 2026-06-30 | $9,97 | 0,00 % | $9,98 | $9,98 | $9,97 | 30,20K |
| 2026-06-29 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 0 |
| 2026-06-26 | $9,97 | -0,10 % | $9,97 | $9,97 | $9,97 | 500 |
| 2026-06-25 | $9,98 | 0,00 % | $9,98 | $9,98 | $9,98 | 0 |
| 2026-06-24 | $9,98 | +0,20 % | $9,98 | $9,98 | $9,98 | 50,00K |
| 2026-06-23 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-06-22 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 100 |
| 2026-06-18 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-06-17 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-06-16 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 100 |
| 2026-06-15 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-06-12 | $9,96 | -0,10 % | $9,96 | $9,96 | $9,96 | 38,00K |
| 2026-06-11 | $9,97 | 0,00 % | $9,97 | $9,97 | $9,97 | 200 |
| 2026-06-10 | $9,97 | -0,10 % | $10,00 | $10,00 | $9,97 | 19,40K |
| 2026-06-09 | $9,98 | +0,20 % | $10,00 | $10,00 | $9,97 | 117,70K |
| 2026-06-08 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-06-05 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 0 |
| 2026-06-04 | $9,96 | 0,00 % | $9,96 | $9,96 | $9,96 | 1,10K |
| 2026-06-03 | $9,96 | -0,20 % | $9,99 | $9,99 | $9,96 | 3,30K |
| 2026-06-02 | $9,98 | -0,20 % | $9,95 | $9,99 | $9,95 | 3,40K |
| 2026-06-01 | $10,00 | +0,30 % | $10,00 | $10,05 | $10,00 | 2,60K |
| 2026-05-29 | $9,97 | +0,30 % | $9,97 | $9,98 | $9,97 | 2,60K |
| 2026-05-28 | $9,94 | 0,00 % | $9,94 | $9,94 | $9,94 | 0 |
| 2026-05-27 | $9,94 | -0,10 % | $9,98 | $9,98 | $9,94 | 2,90K |