Yunhong Green CTI Ltd. YHGJ
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,79-0,09 (-2,97 %)
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 | $2,79 | -2,79 % | $2,70 | $2,79 | $2,70 | 900 |
| 2026-10-01 | $2,87 | +9,13 % | $2,73 | $2,87 | $2,73 | 1,60K |
| 2026-09-30 | $2,63 | 0,00 % | $2,87 | $2,87 | $2,63 | 2,40K |
| 2026-09-29 | $2,63 | +7,79 % | $2,52 | $2,88 | $2,52 | 18,00K |
| 2026-09-28 | $2,44 | 0,00 % | $2,44 | $2,44 | $2,44 | 0 |
| 2026-09-25 | $2,44 | -6,15 % | $2,47 | $2,62 | $2,44 | 28,50K |
| 2026-09-24 | $2,60 | -3,35 % | $2,60 | $2,60 | $2,60 | 2,10K |
| 2026-09-23 | $2,69 | -1,47 % | $2,74 | $2,74 | $2,69 | 6,00K |
| 2026-09-22 | $2,73 | -4,21 % | $2,65 | $2,73 | $2,65 | 500 |
| 2026-09-21 | $2,85 | 0,00 % | $2,85 | $2,85 | $2,85 | 0 |
| 2026-09-18 | $2,85 | +7,55 % | $2,52 | $2,85 | $2,51 | 2,40K |
| 2026-09-17 | $2,65 | 0,00 % | $2,65 | $2,65 | $2,65 | 0 |
| 2026-09-16 | $2,65 | -3,28 % | $2,87 | $2,94 | $2,65 | 1,00K |
| 2026-09-15 | $2,74 | 0,00 % | $2,74 | $2,74 | $2,74 | 0 |
| 2026-09-14 | $2,74 | +3,40 % | $2,70 | $2,85 | $2,70 | 3,20K |
| 2026-09-11 | $2,65 | 0,00 % | $2,65 | $2,65 | $2,65 | 0 |
| 2026-09-10 | $2,65 | -2,57 % | $2,72 | $2,72 | $2,65 | 1,60K |
| 2026-09-09 | $2,72 | -1,09 % | $2,72 | $2,76 | $2,72 | 2,10K |
| 2026-09-08 | $2,75 | -4,51 % | $2,72 | $2,85 | $2,72 | 1,10K |
| 2026-09-04 | $2,88 | +3,23 % | $2,75 | $2,88 | $2,75 | 5,30K |
| 2026-09-03 | $2,79 | 0,00 % | $2,79 | $2,79 | $2,79 | 0 |
| 2026-09-02 | $2,79 | 0,00 % | $2,79 | $2,79 | $2,79 | 0 |
| 2026-09-01 | $2,79 | -0,71 % | $2,79 | $3,17 | $2,79 | 4,80K |
| 2026-08-31 | $2,81 | -3,77 % | $2,84 | $2,84 | $2,81 | 1,50K |
| 2026-08-28 | $2,92 | 0,00 % | $3,13 | $3,15 | $2,90 | 5,40K |
| 2026-08-27 | $2,92 | 0,00 % | $2,92 | $2,92 | $2,92 | 0 |
| 2026-08-26 | $2,92 | 0,00 % | $2,92 | $2,92 | $2,92 | 800 |
| 2026-08-25 | $2,92 | -4,26 % | $2,86 | $3,05 | $2,86 | 1,10K |
| 2026-08-24 | $3,05 | -2,24 % | $2,89 | $3,13 | $2,89 | 4,20K |
| 2026-08-21 | $3,12 | -8,24 % | $3,12 | $3,14 | $3,03 | 7,10K |
| 2026-08-20 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-08-19 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-08-18 | $3,40 | +2,10 % | $3,28 | $3,40 | $3,28 | 1,70K |
| 2026-08-17 | $3,33 | -1,48 % | $3,30 | $3,33 | $3,11 | 2,10K |
| 2026-08-14 | $3,38 | -0,59 % | $3,38 | $3,38 | $3,38 | 800 |
| 2026-08-13 | $3,40 | -1,73 % | $3,40 | $3,40 | $3,40 | 500 |
| 2026-08-12 | $3,46 | +2,98 % | $3,27 | $3,46 | $3,27 | 900 |
| 2026-08-11 | $3,36 | -3,17 % | $3,36 | $3,44 | $3,31 | 3,80K |
| 2026-08-10 | $3,47 | +15,67 % | $3,30 | $3,47 | $3,00 | 12,60K |
| 2026-08-07 | $3,00 | -4,15 % | $3,12 | $3,39 | $3,00 | 15,20K |
| 2026-08-06 | $3,13 | +0,32 % | $3,12 | $3,26 | $3,06 | 6,30K |
| 2026-08-05 | $3,12 | +13,45 % | $2,90 | $3,12 | $2,90 | 8,50K |
| 2026-08-04 | $2,75 | -11,00 % | $2,72 | $2,75 | $2,72 | 900 |
| 2026-08-03 | $3,09 | +6,92 % | $2,92 | $3,09 | $2,92 | 2,50K |
| 2026-07-31 | $2,89 | -2,69 % | $2,91 | $3,23 | $2,89 | 5,90K |
| 2026-07-30 | $2,97 | 0,00 % | $3,00 | $3,03 | $2,97 | 1,40K |
| 2026-07-29 | $2,97 | +4,95 % | $2,85 | $3,20 | $2,85 | 5,70K |
| 2026-07-28 | $2,83 | -8,41 % | $2,91 | $3,01 | $2,83 | 2,30K |
| 2026-07-27 | $3,09 | +11,15 % | $2,83 | $3,28 | $2,83 | 10,00K |
| 2026-07-24 | $2,78 | -5,12 % | $2,91 | $2,94 | $2,77 | 3,30K |
| 2026-07-23 | $2,93 | -2,33 % | $2,93 | $2,93 | $2,92 | 2,20K |
| 2026-07-22 | $3,00 | -2,91 % | $3,28 | $3,28 | $2,91 | 13,40K |
| 2026-07-21 | $3,09 | +6,55 % | $2,91 | $3,44 | $2,90 | 27,20K |
| 2026-07-20 | $2,90 | -2,36 % | $2,97 | $3,30 | $2,82 | 12,40K |
| 2026-07-17 | $2,97 | -1,66 % | $3,02 | $3,42 | $2,86 | 24,50K |
| 2026-07-16 | $3,02 | -5,63 % | $3,01 | $3,02 | $3,01 | 1,80K |
| 2026-07-15 | $3,20 | 0,00 % | $3,30 | $3,30 | $3,20 | 4,10K |
| 2026-07-14 | $3,20 | +5,61 % | $2,90 | $3,35 | $2,70 | 12,50K |
| 2026-07-13 | $3,03 | -0,66 % | $3,05 | $3,30 | $2,57 | 19,40K |
| 2026-07-10 | $3,05 | 0,00 % | $3,05 | $3,05 | $3,05 | 0 |
| 2026-07-09 | $3,05 | 0,00 % | $3,05 | $3,05 | $3,05 | 0 |
| 2026-07-08 | $3,05 | +4,81 % | $3,23 | $3,23 | $3,05 | 3,80K |
| 2026-07-07 | $2,91 | -9,06 % | $3,00 | $3,00 | $2,91 | 1,90K |
| 2026-07-06 | $3,20 | +5,26 % | $3,18 | $3,30 | $3,10 | 5,10K |
| 2026-07-02 | $3,04 | -2,25 % | $3,20 | $3,20 | $3,02 | 5,10K |
| 2026-07-01 | $3,11 | +3,32 % | $3,11 | $3,11 | $3,11 | 2,90K |
| 2026-06-30 | $3,01 | -5,05 % | $3,05 | $3,20 | $3,01 | 5,20K |
| 2026-06-29 | $3,17 | +1,28 % | $3,17 | $3,17 | $3,17 | 2,60K |
| 2026-06-26 | $3,13 | +3,64 % | $3,10 | $3,37 | $3,10 | 6,00K |
| 2026-06-25 | $3,02 | -0,33 % | $3,13 | $3,21 | $3,02 | 3,50K |
| 2026-06-24 | $3,03 | -4,11 % | $3,21 | $3,23 | $3,03 | 8,80K |
| 2026-06-23 | $3,16 | +0,32 % | $3,09 | $3,32 | $3,09 | 10,10K |
| 2026-06-22 | $3,15 | +5,70 % | $3,00 | $3,32 | $3,00 | 2,00K |
| 2026-06-18 | $2,98 | -9,97 % | $3,22 | $3,23 | $2,98 | 4,40K |
| 2026-06-17 | $3,31 | -3,78 % | $3,31 | $3,31 | $3,31 | 1,40K |
| 2026-06-16 | $3,44 | +0,58 % | $3,44 | $3,44 | $3,44 | 800 |
| 2026-06-15 | $3,42 | +0,59 % | $3,35 | $3,47 | $3,23 | 10,70K |
| 2026-06-12 | $3,40 | -5,29 % | $3,56 | $3,56 | $3,40 | 2,50K |
| 2026-06-11 | $3,59 | -5,28 % | $3,63 | $3,73 | $3,54 | 3,30K |
| 2026-06-10 | $3,79 | +4,70 % | $3,55 | $3,79 | $3,43 | 4,20K |
| 2026-06-09 | $3,62 | -1,09 % | $3,68 | $3,73 | $3,56 | 9,20K |
| 2026-06-08 | $3,66 | +9,25 % | $3,26 | $4,00 | $3,25 | 30,50K |
| 2026-06-05 | $3,35 | -6,42 % | $3,60 | $3,60 | $3,23 | 7,10K |
| 2026-06-04 | $3,58 | -2,72 % | $3,60 | $3,76 | $3,58 | 4,20K |
| 2026-06-03 | $3,68 | 0,00 % | $3,68 | $3,72 | $3,58 | 3,00K |
| 2026-06-02 | $3,68 | 0,00 % | $3,50 | $3,68 | $3,50 | 3,60K |
| 2026-06-01 | $3,68 | +2,79 % | $3,53 | $3,70 | $3,47 | 6,50K |
| 2026-05-29 | $3,58 | 0,00 % | $3,58 | $3,58 | $3,58 | 1,20K |
| 2026-05-28 | $3,58 | +4,37 % | $3,41 | $3,60 | $3,38 | 10,90K |
| 2026-05-27 | $3,43 | +3,63 % | $3,43 | $3,52 | $3,42 | 3,70K |