CTF Services Ltd DRC (NWSGY)

NWSGY
🏛️ Vereinigte Staaten →
10.41
Letzte Aktualisierung: 2025-09-29
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
2024-12-31 10.49 10.49 9.57 9.57 0.0M
2024-12-27 9.98 10.15 9.66 9.66 0.0M
2024-12-19 9.99 9.99 9.99 9.99 0.0M
2024-12-16 9.71 9.71 9.71 9.71 0.0M
2024-12-10 10.65 10.65 10.65 10.65 0.0M
2024-12-06 10.65 10.65 10.65 10.65 0.0M
2024-12-05 10.65 10.65 10.65 10.65 0.0M
2024-12-02 10.36 10.65 10.36 10.65 0.0M
2024-11-29 9.88 9.88 9.88 9.88 0.0M
2024-11-27 9.14 10.85 9.14 10.85 0.0M
2024-11-26 10.86 11.00 10.58 10.58 0.0M
2024-11-25 11.00 11.00 10.86 10.86 0.0M
2024-11-21 10.83 10.83 10.83 10.83 0.0M
2024-11-19 11.37 11.40 10.80 10.80 0.0M
2024-11-18 11.18 11.53 11.18 11.53 0.0M
2024-11-15 10.76 10.76 10.76 10.76 0.0M
2024-11-14 10.60 10.60 10.50 10.50 0.0M
2024-11-12 10.60 10.60 10.50 10.50 0.0M
2024-11-11 10.10 10.10 10.10 10.10 0.0M
2024-11-07 9.62 9.62 9.62 9.62 0.0M
2024-11-06 11.13 11.13 10.14 10.14 0.0M
2024-10-31 11.00 11.00 11.00 11.00 0.0M
2024-10-28 9.50 9.50 9.50 9.50 0.0M
2024-10-23 9.60 9.60 9.60 9.60 0.0M
2024-10-22 10.70 10.70 10.70 10.70 0.0M
2024-10-16 10.23 10.23 10.19 10.19 0.0M
2024-10-14 10.25 10.25 10.25 10.25 0.0M
2024-10-10 10.50 10.50 10.50 10.50 0.0M
2024-10-09 9.98 9.98 9.98 9.98 0.0M
2024-10-08 10.70 10.70 10.50 10.50 0.0M
2024-10-02 10.88 10.88 10.62 10.62 0.0M
2024-09-20 9.76 9.76 9.49 9.49 0.0M
2024-09-13 9.30 9.31 9.30 9.30 0.0M
2024-09-10 9.10 9.25 9.10 9.25 0.0M
2024-09-09 9.39 9.44 9.39 9.44 0.0M
2024-09-06 9.78 9.92 9.45 9.50 0.0M
2024-09-05 9.10 9.50 9.10 9.50 0.0M
2024-09-04 9.53 9.53 9.45 9.45 0.0M
2024-09-03 9.51 9.51 9.51 9.51 0.0M
2024-08-28 9.50 9.50 9.50 9.50 0.0M
2024-08-27 9.57 9.71 9.30 9.30 0.0M
2024-08-26 9.50 9.60 9.50 9.60 0.0M
2024-08-23 9.14 9.57 9.14 9.50 0.0M
2024-08-22 9.43 9.43 9.43 9.43 0.0M
2024-08-21 9.40 9.40 9.40 9.40 0.0M
2024-08-20 9.71 9.71 9.41 9.60 0.0M
2024-08-19 8.65 8.65 8.65 8.65 0.0M
2024-08-16 9.45 9.69 9.45 9.69 0.0M
2024-08-15 9.00 9.00 9.00 9.00 0.0M
2024-08-14 9.73 9.73 9.73 9.73 0.0M
2024-08-12 9.49 9.49 8.64 8.64 0.0M
2024-08-06 9.48 9.64 9.48 9.49 0.0M
2024-08-02 8.64 8.64 8.64 8.64 0.0M
2024-07-31 8.93 8.93 8.93 8.93 0.0M
2024-07-30 8.88 9.05 8.51 8.51 0.0M
2024-07-19 9.01 9.01 8.99 8.99 0.0M
2024-07-16 9.10 9.10 9.10 9.10 0.0M
2024-07-10 9.10 9.10 9.10 9.10 0.0M
2024-07-09 9.11 9.11 9.11 9.11 0.0M
2024-07-08 9.22 9.22 9.22 9.22 0.0M
2024-07-05 8.59 9.07 8.59 9.07 0.0M
2024-07-02 9.07 9.07 9.07 9.07 0.0M
2024-06-28 9.14 9.14 8.52 8.52 0.0M
2024-06-27 8.74 8.74 8.74 8.74 0.0M
2024-06-18 9.00 9.00 9.00 9.00 0.0M
2024-06-13 8.53 8.53 8.53 8.53 0.0M
2024-06-12 8.91 8.91 8.91 8.91 0.0M
2024-06-11 9.32 9.32 9.32 9.32 0.0M
2024-06-10 8.95 9.35 8.95 9.35 0.0M
2024-06-07 9.15 9.15 9.15 9.15 0.0M
2024-06-06 8.95 9.40 8.95 9.40 0.0M
2024-06-04 8.90 8.90 8.90 8.90 0.0M
2024-06-03 9.06 9.25 9.06 9.25 0.0M
2024-05-31 9.00 9.00 9.00 9.00 0.0M
2024-05-22 9.32 9.32 9.32 9.32 0.0M
2024-05-21 9.81 9.85 9.81 9.85 0.0M
2024-05-20 9.89 9.89 9.89 9.89 0.0M
2024-05-17 9.76 9.77 8.86 9.77 0.0M
2024-05-16 9.71 9.71 9.71 9.71 0.0M
2024-05-15 9.65 9.65 9.65 9.65 0.0M
2024-05-14 9.50 9.50 9.20 9.50 0.0M
2024-05-13 9.60 9.68 9.60 9.68 0.0M
2024-05-08 9.15 9.15 9.15 9.15 0.0M
2024-05-07 8.27 8.27 8.27 8.27 0.0M
2024-05-06 9.19 9.19 8.71 8.71 0.0M
2024-05-03 9.20 9.20 9.20 9.20 0.0M
2024-04-29 8.90 8.90 8.90 8.90 0.0M
2024-04-26 8.93 8.93 8.93 8.93 0.0M
2024-04-25 8.25 8.68 8.25 8.68 0.0M
2024-04-10 8.10 8.10 8.10 8.10 0.0M
2024-04-04 8.10 8.10 8.10 8.10 0.0M
2024-04-01 8.19 8.19 8.19 8.19 0.0M
2024-03-28 8.40 8.40 8.40 8.40 0.0M
2024-03-21 8.71 8.71 8.71 8.71 0.0M
2024-03-18 8.40 8.40 8.40 8.40 0.0M
2024-03-15 8.40 10.00 8.40 10.00 0.0M
2024-03-13 12.00 12.90 10.15 10.15 0.0M
2024-03-12 11.97 16.00 11.97 15.15 0.0M
2024-03-11 10.87 11.94 10.87 11.94 0.0M
2024-03-08 10.10 10.62 10.10 10.62 0.0M
2024-03-06 11.34 11.34 11.34 11.34 0.0M
2024-02-29 11.78 11.78 11.78 11.78 0.0M
2024-02-28 10.95 11.62 10.70 11.62 0.0M
2024-02-27 9.70 10.03 9.70 10.03 0.0M
2024-01-22 8.71 8.71 8.71 8.71 0.0M
2024-01-03 9.38 9.38 9.38 9.38 0.0M