cbdMD, Inc. YCBD
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$0,4510-0,00 (-0,44 %)
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 | $0,45 | -0,44 % | $0,45 | $0,46 | $0,44 | 41,90K |
| 2026-09-30 | $0,45 | -3,41 % | $0,47 | $0,47 | $0,44 | 87,30K |
| 2026-09-29 | $0,47 | +1,08 % | $0,46 | $0,47 | $0,45 | 60,50K |
| 2026-09-28 | $0,46 | -0,85 % | $0,46 | $0,47 | $0,45 | 76,80K |
| 2026-09-25 | $0,47 | +1,96 % | $0,45 | $0,47 | $0,45 | 36,80K |
| 2026-09-24 | $0,46 | +0,44 % | $0,44 | $0,46 | $0,43 | 150,90K |
| 2026-09-23 | $0,46 | -8,60 % | $0,47 | $0,47 | $0,44 | 362,70K |
| 2026-09-22 | $0,50 | +13,64 % | $0,43 | $0,50 | $0,41 | 2,40M |
| 2026-09-21 | $0,44 | -2,22 % | $0,45 | $0,46 | $0,43 | 8,52M |
| 2026-09-18 | $0,45 | -10,00 % | $0,51 | $0,58 | $0,45 | 4,64M |
| 2026-09-17 | $0,50 | +7,30 % | $0,47 | $0,51 | $0,46 | 787,80K |
| 2026-09-16 | $0,47 | +1,30 % | $0,46 | $0,48 | $0,46 | 42,80K |
| 2026-09-15 | $0,46 | -3,56 % | $0,47 | $0,48 | $0,46 | 112,50K |
| 2026-09-14 | $0,48 | -1,04 % | $0,48 | $0,48 | $0,48 | 21,70K |
| 2026-09-11 | $0,48 | +0,84 % | $0,47 | $0,49 | $0,47 | 12,40K |
| 2026-09-10 | $0,48 | -2,85 % | $0,48 | $0,50 | $0,47 | 71,60K |
| 2026-09-09 | $0,49 | -1,60 % | $0,49 | $0,50 | $0,47 | 71,80K |
| 2026-09-08 | $0,50 | +5,04 % | $0,47 | $0,50 | $0,47 | 34,40K |
| 2026-09-04 | $0,48 | -1,04 % | $0,48 | $0,50 | $0,47 | 83,70K |
| 2026-09-03 | $0,48 | -3,80 % | $0,48 | $0,49 | $0,45 | 358,70K |
| 2026-09-02 | $0,50 | 0,00 % | $0,48 | $0,51 | $0,47 | 1,81M |
| 2026-09-01 | $0,50 | +2,04 % | $0,50 | $0,51 | $0,49 | 113,50K |
| 2026-08-31 | $0,49 | -2,00 % | $0,50 | $0,52 | $0,49 | 79,10K |
| 2026-08-28 | $0,50 | +0,60 % | $0,51 | $0,51 | $0,48 | 153,70K |
| 2026-08-27 | $0,50 | -4,42 % | $0,52 | $0,53 | $0,50 | 36,80K |
| 2026-08-26 | $0,52 | +0,39 % | $0,51 | $0,53 | $0,51 | 20,90K |
| 2026-08-25 | $0,52 | +6,15 % | $0,49 | $0,53 | $0,49 | 191,90K |
| 2026-08-24 | $0,49 | -4,13 % | $0,49 | $0,52 | $0,49 | 51,90K |
| 2026-08-21 | $0,51 | +0,79 % | $0,49 | $0,52 | $0,49 | 141,00K |
| 2026-08-20 | $0,50 | +3,06 % | $0,49 | $0,50 | $0,48 | 37,90K |
| 2026-08-19 | $0,49 | +4,26 % | $0,50 | $0,51 | $0,49 | 142,40K |
| 2026-08-18 | $0,47 | -1,05 % | $0,49 | $0,49 | $0,47 | 42,10K |
| 2026-08-17 | $0,47 | -4,23 % | $0,50 | $0,50 | $0,47 | 100,50K |
| 2026-08-14 | $0,50 | -12,21 % | $0,56 | $0,58 | $0,49 | 496,60K |
| 2026-08-13 | $0,56 | -5,52 % | $0,59 | $0,61 | $0,56 | 223,60K |
| 2026-08-12 | $0,60 | +2,22 % | $0,58 | $0,62 | $0,57 | 203,10K |
| 2026-08-11 | $0,58 | +3,36 % | $0,57 | $0,59 | $0,55 | 175,80K |
| 2026-08-10 | $0,57 | +0,18 % | $0,56 | $0,58 | $0,53 | 365,50K |
| 2026-08-07 | $0,56 | -0,18 % | $0,56 | $0,59 | $0,56 | 105,80K |
| 2026-08-06 | $0,57 | -4,07 % | $0,57 | $0,59 | $0,56 | 81,00K |
| 2026-08-05 | $0,59 | +5,73 % | $0,57 | $0,59 | $0,57 | 54,50K |
| 2026-08-04 | $0,56 | -2,11 % | $0,56 | $0,58 | $0,54 | 341,90K |
| 2026-08-03 | $0,57 | +12,43 % | $0,51 | $0,57 | $0,50 | 380,90K |
| 2026-07-31 | $0,51 | +7,64 % | $0,48 | $0,53 | $0,48 | 161,20K |
| 2026-07-30 | $0,47 | -3,68 % | $0,49 | $0,50 | $0,47 | 268,10K |
| 2026-07-29 | $0,49 | -2,20 % | $0,51 | $0,51 | $0,47 | 158,70K |
| 2026-07-28 | $0,50 | -3,85 % | $0,53 | $0,53 | $0,49 | 176,90K |
| 2026-07-27 | $0,52 | -3,35 % | $0,54 | $0,55 | $0,50 | 171,50K |
| 2026-07-24 | $0,54 | -6,60 % | $0,58 | $0,59 | $0,52 | 341,40K |
| 2026-07-23 | $0,58 | 0,00 % | $0,57 | $0,59 | $0,56 | 110,70K |
| 2026-07-22 | $0,58 | +0,52 % | $0,57 | $0,58 | $0,56 | 78,50K |
| 2026-07-21 | $0,57 | +0,53 % | $0,57 | $0,58 | $0,56 | 35,70K |
| 2026-07-20 | $0,57 | 0,00 % | $0,59 | $0,59 | $0,55 | 154,40K |
| 2026-07-17 | $0,57 | -7,62 % | $0,64 | $0,64 | $0,56 | 231,40K |
| 2026-07-16 | $0,62 | -3,59 % | $0,64 | $0,64 | $0,58 | 549,80K |
| 2026-07-15 | $0,64 | -2,74 % | $0,66 | $0,70 | $0,63 | 290,80K |
| 2026-07-14 | $0,66 | -3,52 % | $0,69 | $0,70 | $0,65 | 196,90K |
| 2026-07-13 | $0,68 | -13,34 % | $0,79 | $0,82 | $0,62 | 919,80K |
| 2026-07-10 | $0,79 | -2,84 % | $0,81 | $0,82 | $0,78 | 208,00K |
| 2026-07-09 | $0,81 | +8,00 % | $0,76 | $0,82 | $0,76 | 248,80K |
| 2026-07-08 | $0,75 | +1,63 % | $0,73 | $0,78 | $0,69 | 261,90K |
| 2026-07-07 | $0,74 | +3,65 % | $0,70 | $0,74 | $0,69 | 254,00K |
| 2026-07-06 | $0,71 | +3,94 % | $0,69 | $0,71 | $0,68 | 87,10K |
| 2026-07-02 | $0,69 | +0,74 % | $0,68 | $0,69 | $0,67 | 72,40K |
| 2026-07-01 | $0,68 | +1,04 % | $0,68 | $0,70 | $0,66 | 106,70K |
| 2026-06-30 | $0,67 | -3,86 % | $0,68 | $0,70 | $0,66 | 122,90K |
| 2026-06-29 | $0,70 | +0,72 % | $0,70 | $0,71 | $0,66 | 265,50K |
| 2026-06-26 | $0,69 | -1,14 % | $0,70 | $0,74 | $0,69 | 233,10K |
| 2026-06-25 | $0,70 | +6,35 % | $0,68 | $0,73 | $0,65 | 448,40K |
| 2026-06-24 | $0,66 | -0,75 % | $0,70 | $0,70 | $0,65 | 139,10K |
| 2026-06-23 | $0,67 | -3,48 % | $0,71 | $0,71 | $0,66 | 75,10K |
| 2026-06-22 | $0,69 | -4,17 % | $0,70 | $0,72 | $0,69 | 55,50K |
| 2026-06-18 | $0,72 | +4,80 % | $0,67 | $0,72 | $0,67 | 146,70K |
| 2026-06-17 | $0,69 | +2,84 % | $0,69 | $0,69 | $0,66 | 64,30K |
| 2026-06-16 | $0,67 | -0,30 % | $0,68 | $0,69 | $0,66 | 107,90K |
| 2026-06-15 | $0,67 | -2,33 % | $0,69 | $0,72 | $0,67 | 88,20K |
| 2026-06-12 | $0,69 | -1,72 % | $0,70 | $0,70 | $0,67 | 93,80K |
| 2026-06-11 | $0,70 | +0,87 % | $0,69 | $0,71 | $0,68 | 79,90K |
| 2026-06-10 | $0,69 | -3,22 % | $0,69 | $0,72 | $0,69 | 104,20K |
| 2026-06-09 | $0,71 | -0,69 % | $0,71 | $0,74 | $0,69 | 195,70K |
| 2026-06-08 | $0,72 | -0,55 % | $0,72 | $0,73 | $0,70 | 147,10K |
| 2026-06-05 | $0,72 | -3,47 % | $0,76 | $0,79 | $0,71 | 326,50K |
| 2026-06-04 | $0,75 | +7,14 % | $0,71 | $0,76 | $0,70 | 204,10K |
| 2026-06-03 | $0,70 | -6,67 % | $0,74 | $0,75 | $0,70 | 220,50K |
| 2026-06-02 | $0,75 | -4,82 % | $0,79 | $0,80 | $0,75 | 123,30K |
| 2026-06-01 | $0,79 | -0,51 % | $0,79 | $0,80 | $0,76 | 70,50K |
| 2026-05-29 | $0,79 | -4,12 % | $0,81 | $0,82 | $0,77 | 238,60K |
| 2026-05-28 | $0,83 | +7,97 % | $0,75 | $0,86 | $0,74 | 629,20K |
| 2026-05-27 | $0,76 | +0,66 % | $0,75 | $0,77 | $0,74 | 40,10K |
| 2026-05-26 | $0,76 | -0,13 % | $0,75 | $0,76 | $0,74 | 107,20K |