Exascale Labs Holdings Inc. Class A XLAB
NASDAQ · Vereinigte Staaten · Finanzen
$1,47-0,38 (-20,54 %)
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 | $1,47 | -20,54 % | $1,85 | $1,96 | $1,47 | 191,30K |
| 2026-09-30 | $1,85 | -10,63 % | $2,07 | $2,07 | $1,76 | 78,10K |
| 2026-09-29 | $2,07 | -13,75 % | $2,22 | $2,31 | $1,84 | 88,90K |
| 2026-09-28 | $2,40 | -1,23 % | $2,45 | $2,50 | $2,01 | 126,10K |
| 2026-09-25 | $2,43 | -5,81 % | $2,58 | $2,74 | $2,35 | 28,80K |
| 2026-09-24 | $2,58 | -6,18 % | $2,86 | $3,07 | $2,45 | 94,70K |
| 2026-09-23 | $2,75 | +0,18 % | $2,82 | $3,00 | $2,67 | 12,90K |
| 2026-09-22 | $2,74 | -1,96 % | $2,85 | $2,91 | $2,55 | 77,70K |
| 2026-09-21 | $2,80 | -4,44 % | $2,94 | $3,00 | $2,78 | 15,80K |
| 2026-09-18 | $2,93 | +0,34 % | $2,97 | $3,01 | $2,77 | 35,50K |
| 2026-09-17 | $2,92 | -0,68 % | $2,92 | $3,24 | $2,78 | 78,80K |
| 2026-09-16 | $2,94 | -1,67 % | $2,98 | $3,12 | $2,86 | 28,90K |
| 2026-09-15 | $2,99 | -4,47 % | $3,14 | $3,28 | $2,93 | 86,90K |
| 2026-09-14 | $3,13 | -17,85 % | $3,74 | $3,85 | $3,01 | 80,70K |
| 2026-09-11 | $3,81 | -9,72 % | $4,30 | $4,30 | $3,81 | 38,40K |
| 2026-09-10 | $4,22 | -12,45 % | $4,68 | $4,77 | $4,21 | 41,50K |
| 2026-09-09 | $4,82 | +7,47 % | $4,51 | $5,27 | $4,45 | 125,40K |
| 2026-09-08 | $4,49 | +2,16 % | $4,34 | $4,64 | $4,23 | 54,50K |
| 2026-09-04 | $4,39 | -6,99 % | $4,63 | $4,98 | $4,26 | 75,40K |
| 2026-09-03 | $4,72 | +16,83 % | $3,88 | $4,98 | $3,80 | 186,00K |
| 2026-09-02 | $4,04 | +0,75 % | $3,72 | $4,15 | $3,40 | 165,10K |
| 2026-09-01 | $4,01 | -4,07 % | $3,99 | $4,22 | $3,90 | 142,00K |
| 2026-08-31 | $4,18 | -18,68 % | $4,58 | $4,61 | $4,01 | 286,90K |
| 2026-08-28 | $5,14 | +8,90 % | $6,20 | $7,39 | $4,80 | 5,79M |
| 2026-08-27 | $4,72 | -17,77 % | $5,70 | $5,90 | $3,99 | 523,30K |
| 2026-08-26 | $5,74 | +4,74 % | $5,75 | $6,03 | $5,54 | 212,40K |
| 2026-08-25 | $5,48 | -1,08 % | $5,77 | $6,49 | $5,48 | 178,50K |
| 2026-08-24 | $5,54 | -2,29 % | $5,59 | $5,91 | $5,49 | 64,50K |
| 2026-08-21 | $5,67 | +9,88 % | $5,33 | $5,71 | $5,29 | 92,50K |
| 2026-08-20 | $5,16 | -6,01 % | $5,60 | $5,74 | $4,90 | 97,70K |
| 2026-08-19 | $5,49 | +3,00 % | $5,32 | $5,60 | $5,25 | 28,80K |
| 2026-08-18 | $5,33 | -8,42 % | $5,52 | $5,75 | $5,14 | 53,50K |
| 2026-08-17 | $5,82 | -0,17 % | $5,99 | $5,99 | $5,55 | 68,20K |
| 2026-08-14 | $5,83 | -3,80 % | $6,09 | $6,24 | $5,64 | 81,20K |
| 2026-08-13 | $6,06 | +10,18 % | $5,14 | $6,45 | $5,14 | 241,50K |
| 2026-08-12 | $5,50 | +13,17 % | $5,05 | $5,50 | $4,82 | 201,80K |
| 2026-08-11 | $4,86 | -3,57 % | $4,98 | $5,21 | $4,70 | 46,10K |
| 2026-08-10 | $5,04 | +9,09 % | $4,87 | $6,74 | $4,55 | 532,00K |
| 2026-08-07 | $4,62 | -2,74 % | $4,84 | $4,87 | $4,30 | 58,10K |
| 2026-08-06 | $4,75 | +7,95 % | $4,54 | $4,87 | $4,40 | 44,30K |
| 2026-08-05 | $4,40 | -2,22 % | $4,61 | $4,82 | $4,15 | 58,00K |
| 2026-08-04 | $4,50 | -1,53 % | $4,94 | $5,06 | $4,28 | 243,80K |
| 2026-08-03 | $4,57 | -10,04 % | $5,07 | $5,07 | $4,18 | 127,90K |
| 2026-07-31 | $5,08 | +4,31 % | $4,92 | $5,13 | $4,68 | 79,50K |
| 2026-07-30 | $4,87 | +17,07 % | $4,50 | $5,32 | $4,00 | 203,40K |
| 2026-07-29 | $4,16 | -26,50 % | $5,52 | $6,51 | $4,15 | 118,40K |
| 2026-07-28 | $5,66 | -27,34 % | $7,77 | $7,86 | $5,63 | 288,40K |
| 2026-07-27 | $7,79 | -24,73 % | $10,10 | $10,18 | $7,51 | 338,40K |
| 2026-07-24 | $10,35 | -0,10 % | $10,35 | $10,37 | $10,10 | 1,41M |
| 2026-07-23 | $10,36 | 0,00 % | $10,36 | $10,37 | $10,35 | 1,82M |
| 2026-07-22 | $10,36 | 0,00 % | $10,35 | $10,37 | $10,35 | 769,70K |
| 2026-07-21 | $10,36 | 0,00 % | $10,37 | $10,37 | $10,36 | 708,20K |
| 2026-07-20 | $10,36 | 0,00 % | $10,36 | $10,37 | $10,36 | 744,90K |
| 2026-07-17 | $10,36 | -0,10 % | $10,35 | $10,37 | $10,35 | 519,80K |
| 2026-07-16 | $10,37 | -0,19 % | $10,38 | $10,40 | $10,35 | 1,04M |
| 2026-07-15 | $10,39 | -0,10 % | $10,38 | $10,39 | $10,35 | 2,51M |
| 2026-07-14 | $10,40 | +0,10 % | $10,41 | $10,41 | $10,39 | 383,70K |
| 2026-07-13 | $10,39 | -0,10 % | $10,39 | $10,42 | $10,39 | 371,90K |
| 2026-07-10 | $10,40 | -0,29 % | $10,43 | $10,44 | $10,39 | 274,70K |
| 2026-07-09 | $10,43 | +0,19 % | $10,41 | $10,44 | $10,40 | 1,21M |
| 2026-07-08 | $10,41 | -0,29 % | $10,42 | $10,44 | $10,40 | 337,40K |
| 2026-07-07 | $10,44 | -0,29 % | $10,47 | $10,51 | $10,43 | 420,50K |
| 2026-07-06 | $10,47 | -0,38 % | $10,51 | $10,52 | $10,45 | 237,20K |
| 2026-07-02 | $10,51 | +0,48 % | $10,48 | $10,61 | $10,47 | 884,20K |
| 2026-07-01 | $10,46 | +0,29 % | $10,44 | $10,56 | $10,41 | 753,60K |
| 2026-06-30 | $10,43 | +0,19 % | $10,41 | $10,49 | $10,40 | 431,10K |
| 2026-06-29 | $10,41 | +0,19 % | $10,42 | $10,44 | $10,37 | 183,50K |
| 2026-06-26 | $10,39 | -0,10 % | $10,40 | $10,44 | $10,39 | 371,20K |
| 2026-06-25 | $10,40 | -1,23 % | $10,50 | $10,53 | $10,35 | 814,30K |
| 2026-06-24 | $10,53 | -0,47 % | $10,55 | $10,57 | $10,42 | 203,30K |
| 2026-06-23 | $10,58 | 0,00 % | $10,60 | $10,60 | $10,53 | 165,70K |
| 2026-06-22 | $10,58 | +0,28 % | $10,62 | $10,63 | $10,55 | 231,90K |
| 2026-06-18 | $10,55 | -0,94 % | $10,61 | $10,66 | $10,55 | 283,60K |
| 2026-06-17 | $10,65 | -0,09 % | $10,74 | $10,74 | $10,61 | 156,60K |
| 2026-06-16 | $10,66 | -1,02 % | $10,78 | $10,86 | $10,64 | 256,50K |
| 2026-06-15 | $10,77 | +1,60 % | $10,76 | $10,88 | $10,67 | 826,90K |
| 2026-06-12 | $10,60 | 0,00 % | $10,56 | $10,72 | $10,50 | 276,50K |
| 2026-06-11 | $10,60 | +0,28 % | $10,60 | $10,65 | $10,53 | 342,10K |
| 2026-06-10 | $10,57 | -0,28 % | $10,58 | $10,65 | $10,48 | 318,30K |
| 2026-06-09 | $10,60 | -1,30 % | $10,75 | $10,76 | $10,50 | 648,60K |
| 2026-06-08 | $10,74 | +0,94 % | $10,64 | $10,93 | $10,57 | 485,60K |
| 2026-06-05 | $10,64 | -2,47 % | $10,92 | $10,93 | $10,51 | 1,30M |
| 2026-06-04 | $10,91 | -0,73 % | $10,95 | $11,07 | $10,80 | 535,50K |
| 2026-06-03 | $10,99 | 0,00 % | $11,00 | $11,17 | $10,95 | 1,10M |
| 2026-06-02 | $10,99 | 0,00 % | $11,00 | $11,01 | $10,81 | 460,60K |
| 2026-06-01 | $10,99 | +0,18 % | $10,97 | $11,10 | $10,73 | 1,25M |
| 2026-05-29 | $10,97 | +2,43 % | $10,85 | $11,09 | $10,83 | 1,70M |
| 2026-05-28 | $10,71 | +0,56 % | $10,64 | $10,80 | $10,63 | 575,60K |
| 2026-05-27 | $10,65 | 0,00 % | $10,69 | $10,73 | $10,60 | 354,30K |
| 2026-05-26 | $10,65 | -0,09 % | $10,60 | $10,72 | $10,57 | 443,10K |