Baijiayun Group Ltd (RTCJF)

RTCJF
🏛️ Vereinigte Staaten →
1.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 10.00 10.30 10.00 10.00 0.0M
2023-12-28 11.32 11.50 10.35 10.45 0.0M
2023-12-27 11.20 11.90 11.20 11.23 0.0M
2023-12-26 12.10 12.75 11.20 11.50 0.0M
2023-12-22 9.95 12.90 9.20 12.50 0.0M
2023-12-21 10.00 20.05 9.65 11.30 0.1M
2023-12-20 7.93 9.55 7.85 9.27 0.0M
2023-12-19 6.85 8.00 6.85 7.85 0.0M
2023-12-18 7.75 7.95 7.70 7.95 0.0M
2023-12-15 7.20 7.78 7.20 7.68 0.0M
2023-12-14 7.85 7.90 6.85 7.25 0.0M
2023-12-13 7.05 7.40 7.05 7.40 0.0M
2023-12-12 7.50 7.55 6.80 7.52 0.0M
2023-12-11 7.68 7.73 7.55 7.55 0.0M
2023-12-08 7.50 8.05 7.50 7.50 0.0M
2023-12-07 8.05 8.10 7.50 8.05 0.0M
2023-12-06 7.95 8.25 7.95 8.25 0.0M
2023-12-05 7.45 8.40 7.30 8.34 0.0M
2023-12-04 7.35 7.35 7.05 7.30 0.0M
2023-12-01 7.80 8.15 6.55 7.30 0.0M
2023-11-30 9.00 10.25 8.15 8.15 0.0M
2023-11-29 9.65 9.85 9.10 9.50 0.0M
2023-11-28 10.40 10.63 9.86 10.63 0.0M
2023-11-27 10.55 11.45 9.30 9.70 0.0M
2023-11-24 10.10 10.50 10.10 10.40 0.0M
2023-11-22 11.10 11.10 10.75 10.80 0.0M
2023-11-21 11.45 12.65 11.25 11.25 0.0M
2023-11-20 12.25 12.25 12.25 12.25 0.0M
2023-11-17 12.15 13.75 12.15 13.75 0.0M
2023-11-16 13.00 13.58 12.25 13.45 0.0M
2023-11-15 13.00 13.60 13.00 13.50 0.0M
2023-11-14 15.50 16.15 13.50 14.48 0.0M
2023-11-13 15.40 16.05 15.25 15.50 0.0M
2023-11-10 16.17 17.10 16.00 17.10 0.0M
2023-11-09 18.10 18.10 16.25 17.10 0.0M
2023-11-08 18.75 18.75 16.85 17.95 0.0M
2023-11-07 17.75 18.70 16.85 18.00 0.0M
2023-11-06 18.00 18.15 17.70 17.85 0.0M
2023-11-03 18.80 18.81 17.75 18.25 0.0M
2023-11-02 13.35 19.55 12.75 18.81 0.0M
2023-11-01 12.40 13.60 12.10 12.65 0.0M
2023-10-31 12.95 14.83 12.25 12.30 0.0M
2023-10-30 14.30 14.80 12.80 13.75 0.0M
2023-10-27 14.60 15.05 14.60 15.05 0.0M
2023-10-26 15.35 15.35 14.55 15.33 0.0M
2023-10-25 14.60 14.60 14.10 14.15 0.0M
2023-10-24 15.10 16.25 15.05 16.25 0.0M
2023-10-23 15.25 15.75 15.10 15.61 0.0M
2023-10-20 16.05 16.25 15.25 15.75 0.0M
2023-10-19 16.30 16.30 15.25 15.95 0.0M
2023-10-18 15.30 15.80 15.25 15.80 0.0M
2023-10-17 15.30 16.44 15.25 15.88 0.0M
2023-10-16 16.30 16.60 16.30 16.35 0.0M
2023-10-13 17.09 17.09 15.25 16.11 0.0M
2023-10-12 16.72 16.72 15.50 16.47 0.0M
2023-10-11 17.60 17.60 15.25 16.60 0.0M
2023-10-10 17.80 17.80 15.88 16.50 0.0M
2023-10-09 18.10 18.10 16.75 16.75 0.0M
2023-10-06 16.95 17.88 16.95 17.88 0.0M
2023-10-05 18.30 19.92 17.60 17.60 0.0M
2023-10-04 20.30 21.55 20.20 21.50 0.0M
2023-10-03 20.15 22.10 20.05 20.70 0.0M
2023-10-02 20.10 21.03 20.10 21.03 0.0M
2023-09-29 20.10 20.75 20.10 20.26 0.0M
2023-09-28 20.15 20.75 20.05 20.15 0.0M
2023-09-27 20.05 21.41 20.05 20.55 0.0M
2023-09-26 21.15 21.25 20.25 20.70 0.0M
2023-09-25 20.65 22.30 20.65 22.30 0.0M
2023-09-22 21.40 22.25 21.26 21.70 0.0M
2023-09-21 21.98 22.00 21.90 22.00 0.0M
2023-09-20 21.90 22.60 21.45 22.40 0.0M
2023-09-19 22.55 23.20 21.28 23.20 0.0M
2023-09-18 21.70 23.60 21.70 23.60 0.0M
2023-09-15 23.30 23.30 22.23 23.30 0.0M
2023-09-14 22.30 23.35 22.30 22.73 0.0M
2023-09-13 23.00 23.65 23.00 23.65 0.0M
2023-09-12 23.00 23.50 22.90 23.50 0.0M
2023-09-11 22.75 23.96 22.75 23.96 0.0M
2023-09-08 22.90 24.50 22.80 22.95 0.0M
2023-09-07 22.25 24.29 22.25 23.93 0.0M
2023-09-06 24.40 24.40 23.10 24.25 0.0M
2023-09-05 23.45 24.30 22.95 23.75 0.0M
2023-09-01 24.52 24.75 23.20 24.70 0.0M
2023-08-31 23.75 24.08 23.40 23.60 0.0M
2023-08-30 23.98 24.75 23.25 24.55 0.0M
2023-08-29 24.60 24.60 24.60 24.60 0.0M
2023-08-28 24.25 24.85 23.20 24.75 0.0M
2023-08-25 24.31 24.60 22.60 24.25 0.0M
2023-08-24 23.70 24.60 23.45 24.45 0.0M
2023-08-23 23.58 23.75 22.00 23.75 0.0M
2023-08-22 23.75 23.96 22.95 23.45 0.0M
2023-08-21 22.15 23.65 22.15 23.53 0.0M
2023-08-18 24.70 24.70 22.90 22.90 0.0M
2023-08-17 24.70 25.50 24.70 25.50 0.0M
2023-08-16 25.65 25.65 24.30 25.61 0.0M
2023-08-15 24.90 25.68 24.70 25.68 0.0M
2023-08-14 25.65 25.65 23.55 24.68 0.0M
2023-08-11 25.00 25.70 25.00 25.65 0.0M
2023-08-10 26.80 27.38 25.10 25.72 0.0M
2023-08-09 25.95 27.78 25.95 27.00 0.0M
2023-08-08 27.50 27.50 25.00 25.00 0.0M
2023-08-07 29.35 29.35 27.05 28.15 0.0M
2023-08-04 32.95 33.15 28.80 28.80 0.0M
2023-08-03 34.95 35.10 32.50 33.25 0.0M
2023-08-02 34.75 34.75 32.50 33.75 0.0M
2023-08-01 34.80 35.70 32.50 34.52 0.0M
2023-07-31 33.85 37.40 33.85 34.50 0.0M
2023-07-28 32.90 39.75 30.60 39.60 0.0M
2023-07-27 35.49 35.85 31.80 32.50 0.0M
2023-07-26 36.70 37.70 35.10 37.04 0.0M
2023-07-25 37.59 38.30 35.05 37.85 0.0M
2023-07-24 38.50 39.05 36.25 38.28 0.0M
2023-07-21 38.75 39.78 38.35 38.58 0.0M
2023-07-20 39.40 40.70 38.50 38.50 0.0M
2023-07-19 40.45 40.65 39.00 39.00 0.0M
2023-07-18 40.60 41.95 38.95 40.48 0.0M
2023-07-17 39.05 41.00 39.00 40.75 0.0M
2023-07-14 39.25 40.30 38.60 40.15 0.0M
2023-07-13 38.75 40.25 38.10 38.33 0.0M
2023-07-12 39.50 40.10 37.65 38.40 0.0M
2023-07-11 41.25 42.00 38.38 39.95 0.0M
2023-07-10 42.10 42.10 40.10 40.85 0.0M
2023-07-07 42.30 43.80 41.00 41.35 0.0M
2023-07-06 42.30 42.75 40.05 42.35 0.0M
2023-07-05 42.45 44.13 40.11 42.30 0.0M
2023-07-03 40.00 41.50 39.30 41.50 0.0M
2023-06-30 39.75 41.00 38.20 41.00 0.0M
2023-06-29 39.90 39.90 37.15 39.10 0.0M
2023-06-28 36.95 39.05 36.60 39.00 0.0M
2023-06-27 37.40 39.10 36.05 38.50 0.0M
2023-06-26 38.40 41.85 37.30 37.71 0.0M
2023-06-23 40.10 41.90 36.73 36.73 0.0M
2023-06-22 41.85 42.05 40.05 40.50 0.0M
2023-06-21 42.40 42.40 40.83 41.85 0.0M
2023-06-20 42.35 42.55 42.05 42.50 0.0M
2023-06-16 42.85 43.10 41.55 42.25 0.0M
2023-06-15 43.40 43.40 41.48 42.74 0.0M
2023-06-14 43.64 43.64 38.20 43.30 0.0M
2023-06-13 42.95 43.50 40.95 43.50 0.0M
2023-06-12 42.95 43.45 40.05 43.35 0.0M
2023-06-09 41.10 43.00 41.10 42.80 0.0M
2023-06-08 41.60 42.90 41.60 42.60 0.0M
2023-06-07 39.75 42.65 36.95 42.00 0.0M
2023-06-06 40.00 40.90 39.05 40.90 0.0M
2023-06-05 39.75 40.00 35.94 39.95 0.0M
2023-06-02 37.40 39.70 37.00 39.70 0.0M
2023-06-01 35.75 37.73 35.75 37.25 0.0M
2023-05-31 36.25 36.25 35.30 35.85 0.0M
2023-05-30 35.40 36.00 34.98 36.00 0.0M
2023-05-26 36.00 37.05 35.31 36.04 0.0M
2023-05-25 36.40 36.40 34.70 35.75 0.0M
2023-05-24 36.45 36.45 35.00 36.00 0.0M
2023-05-23 35.55 36.20 35.00 36.20 0.0M
2023-05-22 36.20 37.10 36.20 36.28 0.0M
2023-05-19 37.50 37.50 36.75 37.25 0.0M
2023-05-18 38.45 38.45 37.25 37.65 0.0M
2023-05-17 37.90 40.05 36.46 37.60 0.0M
2023-05-16 37.10 37.65 36.90 37.60 0.0M
2023-05-15 38.40 41.00 35.05 38.95 0.0M
2023-05-12 37.75 38.90 35.35 38.53 0.0M
2023-05-11 36.75 38.00 36.45 37.30 0.0M
2023-05-10 37.65 40.85 35.05 37.62 0.0M
2023-05-09 35.05 47.50 33.00 40.00 0.0M
2023-05-08 36.00 36.00 31.70 35.00 0.0M
2023-05-05 36.75 36.75 35.25 36.20 0.0M
2023-05-04 36.85 37.10 35.85 36.90 0.0M
2023-05-03 37.10 37.83 36.00 36.00 0.0M
2023-05-02 36.06 37.40 36.00 37.25 0.0M
2023-05-01 37.60 38.16 37.00 37.40 0.0M
2023-04-28 38.30 38.55 36.50 38.23 0.0M
2023-04-27 38.00 38.48 37.40 38.48 0.0M
2023-04-26 37.40 38.00 37.40 37.85 0.0M
2023-04-25 37.80 37.85 36.30 37.28 0.0M
2023-04-24 38.25 38.50 37.43 37.80 0.0M
2023-04-21 39.05 39.05 37.50 38.50 0.0M
2023-04-20 38.95 40.00 37.60 39.20 0.0M
2023-04-19 37.85 40.20 35.45 40.20 0.0M
2023-04-18 37.65 38.51 37.10 38.24 0.0M
2023-04-17 36.60 38.45 36.55 38.45 0.0M
2023-04-14 37.90 38.50 36.85 38.50 0.0M
2023-04-13 37.90 37.90 36.95 37.76 0.0M
2023-04-12 38.30 38.50 36.75 37.00 0.0M
2023-04-11 38.90 38.90 37.95 38.60 0.0M
2023-04-10 38.50 38.70 38.35 38.70 0.0M
2023-04-06 38.40 38.50 36.70 38.45 0.0M
2023-04-05 38.25 38.40 36.90 37.60 0.0M
2023-04-04 37.00 39.95 36.85 38.05 0.0M
2023-04-03 37.20 39.70 37.10 37.25 0.0M
2023-03-31 39.30 39.89 37.70 38.45 0.0M
2023-03-30 39.54 39.95 38.65 39.95 0.0M
2023-03-29 39.50 39.95 39.00 39.90 0.0M
2023-03-28 39.00 39.90 39.00 39.85 0.0M
2023-03-27 39.60 40.20 38.55 40.15 0.0M
2023-03-24 39.75 40.25 37.55 40.15 0.0M
2023-03-23 39.70 39.90 37.25 39.90 0.0M
2023-03-22 39.45 39.70 39.45 39.60 0.0M
2023-03-21 40.90 41.59 39.15 39.30 0.0M
2023-03-20 41.90 41.90 39.75 39.75 0.0M
2023-03-17 39.09 42.10 39.09 42.10 0.0M
2023-03-16 40.00 43.00 38.05 42.90 0.0M
2023-03-15 44.00 44.00 39.05 40.30 0.0M
2023-03-14 45.05 45.05 43.15 43.70 0.0M
2023-03-13 45.25 45.25 43.30 44.80 0.0M
2023-03-10 45.90 45.90 43.80 44.20 0.0M
2023-03-09 45.80 45.90 44.15 45.40 0.0M
2023-03-08 45.60 45.85 44.90 45.05 0.0M
2023-03-07 46.75 46.75 45.05 45.05 0.0M
2023-03-06 47.25 47.50 45.00 45.55 0.0M
2023-03-03 45.56 47.06 45.30 47.06 0.0M
2023-03-02 45.50 46.35 44.95 46.00 0.0M
2023-03-01 46.00 46.00 44.60 45.78 0.0M
2023-02-28 44.90 45.25 44.85 44.90 0.0M
2023-02-27 46.05 46.05 44.35 45.20 0.0M
2023-02-24 46.95 46.95 44.10 44.88 0.0M
2023-02-23 46.63 46.75 45.00 45.95 0.0M
2023-02-22 45.80 46.40 45.50 46.40 0.0M
2023-02-21 46.75 46.75 45.25 46.15 0.0M
2023-02-17 46.55 46.85 45.75 46.50 0.0M
2023-02-16 46.80 46.90 46.50 46.66 0.0M
2023-02-15 46.00 46.75 45.38 46.50 0.0M
2023-02-14 46.25 47.80 45.25 47.80 0.0M
2023-02-13 44.95 46.50 44.95 46.50 0.0M
2023-02-10 46.00 46.00 43.10 45.65 0.0M
2023-02-09 47.50 47.75 46.75 47.70 0.0M
2023-02-08 48.50 48.50 46.25 47.20 0.0M
2023-02-07 48.00 48.50 46.15 48.35 0.0M
2023-02-06 46.95 47.25 46.85 47.25 0.0M
2023-02-03 47.00 47.00 46.00 46.55 0.0M
2023-02-02 46.00 47.80 46.00 46.75 0.0M
2023-02-01 45.05 46.75 44.65 46.75 0.0M
2023-01-31 46.75 46.75 44.55 44.55 0.0M
2023-01-30 46.10 46.85 43.73 46.35 0.0M
2023-01-27 48.10 48.10 46.05 47.00 0.0M
2023-01-26 47.70 49.05 46.55 47.90 0.0M
2023-01-25 48.70 48.70 46.50 48.65 0.0M
2023-01-24 49.85 49.85 47.50 49.20 0.0M
2023-01-23 49.25 51.90 46.00 48.30 0.0M
2023-01-20 46.90 49.20 42.50 48.40 0.0M
2023-01-19 49.40 50.00 43.05 47.40 0.0M
2023-01-18 42.25 51.10 39.00 49.90 0.0M
2023-01-17 42.25 47.20 38.30 41.45 0.0M
2023-01-13 42.55 43.90 42.55 43.50 0.0M
2023-01-12 42.15 42.75 41.26 42.75 0.0M
2023-01-11 44.25 44.35 41.80 44.35 0.0M
2023-01-10 41.95 44.30 41.80 44.30 0.0M
2023-01-09 45.00 45.75 41.00 44.25 0.0M
2023-01-06 41.95 44.95 40.50 44.43 0.0M
2023-01-05 42.25 42.25 39.19 41.50 0.0M
2023-01-04 41.05 44.95 39.90 43.55 0.0M
2023-01-03 42.40 44.95 38.05 42.40 0.0M