Exodus Movement Inc (EXOD)

EXOD
🏛️ Vereinigte Staaten →
28.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 29.08 29.42 28.92 28.92 1.9K
09:36 28.97 29.32 28.52 28.76 6.4K
09:37 28.79 29.01 28.75 29.01 1.5K
09:45 28.94 28.94 28.94 28.94 0.8K
09:47 29.20 29.20 29.20 29.20 0.7K
09:48 29.20 29.20 29.20 29.20 1.0K
09:53 29.00 29.00 29.00 29.00 0.3K
09:58 29.24 29.24 29.24 29.24 1.3K
10:13 28.75 28.76 28.75 28.76 0.2K
10:14 28.76 28.76 28.76 28.76 0.7K
10:22 28.75 28.75 28.75 28.75 0.4K
10:26 28.80 28.80 28.80 28.80 1.1K
10:37 28.52 28.52 28.52 28.52 1.4K
10:38 28.54 28.63 28.54 28.63 1.0K
10:39 29.00 29.00 29.00 29.00 1.4K
10:43 29.20 29.20 29.20 29.20 0.1K
10:44 29.46 29.46 29.46 29.46 0.3K
10:45 29.15 29.15 29.15 29.15 1.1K
11:02 29.19 29.19 29.19 29.19 1.4K
11:47 29.10 29.10 29.10 29.10 0.9K
11:52 28.97 28.97 28.97 28.97 1.1K
12:32 29.15 29.15 29.15 29.14 0.3K
12:37 29.05 29.05 29.05 29.05 2.2K
12:41 29.06 29.06 29.06 29.06 0.3K
12:43 28.99 28.99 28.99 28.99 0.8K
12:55 28.98 28.99 28.98 28.99 0.3K
13:05 29.07 29.07 29.07 29.07 1.8K
13:44 28.93 28.93 28.93 28.93 1.0K
14:15 29.03 29.03 29.03 29.03 1.6K
14:19 29.04 29.04 29.04 29.04 0.8K
14:22 29.12 29.15 29.12 29.15 0.9K
14:23 29.21 29.21 29.21 29.21 0.7K
14:29 29.12 29.12 29.12 29.12 0.4K
14:31 29.05 29.05 29.05 29.05 0.1K
14:32 29.01 29.10 29.01 29.10 1.4K
14:38 29.01 29.01 29.01 29.01 1.7K
14:47 28.86 28.86 28.86 28.86 0.1K
14:48 28.88 28.88 28.88 28.88 1.3K
15:02 28.91 28.91 28.91 28.91 0.2K
15:07 28.90 28.90 28.90 28.90 0.2K
15:12 28.85 28.85 28.85 28.85 0.9K
15:22 28.88 28.88 28.88 28.88 0.6K
15:38 28.89 28.89 28.89 28.89 1.9K
15:41 28.84 28.84 28.84 28.84 1.0K
15:43 28.82 28.82 28.82 28.82 1.7K
15:44 28.80 28.80 28.80 28.80 1.3K
15:47 28.83 28.83 28.83 28.83 0.6K
15:49 28.84 28.84 28.84 28.84 1.3K
15:53 28.62 28.62 28.60 28.60 0.8K
15:56 28.57 28.57 28.57 28.57 0.9K
15:59 28.56 28.56 28.38 28.51 5.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 29.11 29.43 28.08 28.95 0.1M
2025-09-26 29.00 29.46 28.37 28.51 0.1M
2025-09-25 31.28 31.28 28.79 28.97 0.1M
2025-09-24 28.77 32.91 28.51 32.19 0.3M
2025-09-23 29.93 31.50 28.25 28.54 0.1M
2025-09-22 29.09 29.88 27.41 29.43 0.1M
2025-09-19 29.16 29.98 28.73 29.18 0.3M
2025-09-18 28.33 29.66 28.03 29.26 0.1M
2025-09-17 30.00 30.02 27.88 28.24 0.1M
2025-09-16 28.09 30.29 27.38 29.70 0.1M
2025-09-15 28.36 28.60 27.00 27.88 0.1M
2025-09-12 28.40 28.78 27.07 28.36 0.1M
2025-09-11 27.24 29.00 27.00 28.86 0.1M
2025-09-10 27.08 27.72 26.48 27.49 0.1M
2025-09-09 26.37 26.79 25.21 26.75 0.1M
2025-09-08 24.38 26.33 23.52 26.30 0.1M
2025-09-05 24.22 24.91 23.25 24.03 0.1M
2025-09-04 24.48 25.33 24.10 24.31 0.1M
2025-09-03 24.95 25.65 24.33 24.33 0.1M
2025-09-02 24.75 25.70 24.01 24.79 0.1M
2025-08-29 26.09 26.40 24.69 25.22 0.2M
2025-08-28 27.25 27.64 26.00 26.16 0.1M
2025-08-27 26.52 27.65 26.52 27.25 0.1M
2025-08-26 26.36 27.27 26.32 26.98 0.1M
2025-08-25 27.82 27.82 26.26 26.26 0.1M
2025-08-22 25.33 28.10 25.33 27.33 0.1M
2025-08-21 25.32 26.31 25.32 26.15 0.0M
2025-08-20 26.42 27.00 25.01 25.45 0.2M
2025-08-19 26.61 27.49 26.50 27.10 0.1M
2025-08-18 28.85 28.97 26.50 26.58 0.2M
2025-08-15 28.95 29.37 27.60 28.82 0.2M
2025-08-14 27.50 28.18 26.51 26.85 0.1M
2025-08-13 28.33 28.90 26.85 27.34 0.2M
2025-08-12 29.96 30.54 25.78 27.86 0.3M
2025-08-11 31.83 32.68 30.12 30.12 0.1M
2025-08-08 31.62 33.33 29.50 31.90 0.2M
2025-08-07 29.24 31.54 29.24 31.34 0.1M
2025-08-06 29.13 29.60 28.34 29.36 0.1M
2025-08-05 29.81 30.33 28.90 28.90 0.1M
2025-08-04 31.00 31.00 28.50 29.57 0.1M
2025-08-01 29.09 30.23 27.56 28.38 0.1M
2025-07-31 29.23 31.68 29.00 30.84 0.1M
2025-07-30 32.00 32.25 29.00 29.08 0.3M
2025-07-29 33.22 33.54 31.00 31.63 0.1M
2025-07-28 33.17 34.06 32.82 33.21 0.1M
2025-07-25 33.98 33.98 32.50 33.02 0.1M
2025-07-24 34.00 34.22 32.04 33.61 0.1M
2025-07-23 34.82 35.69 33.63 34.21 0.1M
2025-07-22 33.01 34.86 31.24 34.73 0.1M
2025-07-21 38.75 39.93 32.49 33.61 0.3M
2025-07-18 36.06 38.65 36.06 38.10 0.2M
2025-07-17 39.93 39.93 35.75 36.30 0.2M
2025-07-16 31.22 38.50 31.22 38.18 0.2M
2025-07-15 33.52 33.93 30.85 31.33 0.1M
2025-07-14 33.52 34.20 32.30 33.70 0.1M
2025-07-11 32.39 34.20 31.38 33.00 0.3M
2025-07-10 31.85 33.26 31.02 31.79 0.1M
2025-07-09 32.15 32.41 31.45 32.40 0.1M
2025-07-08 30.26 32.40 30.13 32.12 0.1M
2025-07-07 32.06 32.22 29.90 29.93 0.1M
2025-07-03 29.35 33.19 29.20 32.80 0.1M
2025-07-02 28.99 29.44 28.30 29.44 0.2M
2025-07-01 28.69 29.25 28.07 29.00 0.1M
2025-06-30 29.85 30.25 28.60 28.83 0.1M
2025-06-27 29.95 30.30 29.13 29.85 0.1M
2025-06-26 30.75 30.75 29.34 29.82 0.1M
2025-06-25 33.96 34.00 30.51 31.16 0.2M
2025-06-24 30.52 34.73 28.71 34.16 0.2M
2025-06-23 30.20 30.75 28.00 28.77 0.2M
2025-06-20 31.56 33.94 30.51 31.64 0.3M
2025-06-18 30.01 31.50 29.26 30.14 0.1M
2025-06-17 32.31 32.38 29.01 30.01 0.1M
2025-06-16 32.00 33.18 31.19 32.76 0.1M
2025-06-13 31.30 32.34 30.13 31.37 0.1M
2025-06-12 30.57 32.27 30.17 31.62 0.1M
2025-06-11 34.33 34.50 30.60 31.08 0.3M
2025-06-10 28.73 33.86 28.73 33.75 0.2M
2025-06-09 29.07 31.39 28.33 29.01 0.2M
2025-06-06 26.42 29.20 26.34 28.86 0.1M
2025-06-05 27.17 27.61 26.00 26.13 0.1M
2025-06-04 30.20 30.20 26.71 26.93 0.2M
2025-06-03 26.40 30.58 25.24 29.85 0.3M
2025-06-02 28.11 28.70 25.67 26.54 0.1M
2025-05-30 28.04 30.81 27.67 28.50 0.5M
2025-05-29 27.01 30.74 25.56 30.31 0.4M
2025-05-28 34.18 34.95 25.53 25.94 0.3M
2025-05-27 35.80 36.98 33.26 34.75 0.2M
2025-05-23 34.09 35.95 33.95 35.00 0.1M
2025-05-22 32.97 36.23 32.77 35.38 0.1M
2025-05-21 34.34 36.39 31.60 32.76 0.2M
2025-05-20 34.75 35.40 33.39 34.51 0.1M
2025-05-19 34.67 36.19 33.23 33.91 0.1M
2025-05-16 35.71 36.25 33.80 35.40 0.1M
2025-05-15 35.00 36.70 32.00 35.76 0.1M
2025-05-14 42.00 42.00 33.27 34.88 0.3M
2025-05-13 48.50 48.70 37.40 42.04 0.2M
2025-05-12 50.81 56.00 50.81 54.30 0.1M
2025-05-09 43.89 51.04 42.50 50.13 0.2M
2025-05-08 40.75 43.41 40.00 42.49 0.0M
2025-05-07 38.80 41.37 38.73 40.01 0.0M
2025-05-06 40.00 42.80 38.49 39.48 0.0M
2025-05-05 45.12 45.12 40.23 41.28 0.0M
2025-05-02 42.42 46.53 41.14 44.79 0.1M
2025-05-01 39.65 41.75 38.00 40.38 0.0M
2025-04-30 40.20 40.20 36.74 39.04 0.0M
2025-04-29 42.88 42.88 40.41 40.97 0.0M
2025-04-28 45.88 45.88 40.99 42.18 0.0M
2025-04-25 45.25 46.78 43.16 45.50 0.1M
2025-04-24 44.14 46.49 44.03 45.21 0.0M
2025-04-23 41.00 44.27 39.74 44.09 0.1M
2025-04-22 37.08 39.19 37.08 39.19 0.0M
2025-04-21 36.72 37.46 34.26 36.59 0.0M
2025-04-17 37.57 38.35 36.58 36.58 0.0M
2025-04-16 38.40 38.40 36.60 37.19 0.0M
2025-04-15 40.55 41.25 37.75 38.01 0.0M
2025-04-14 43.80 44.00 39.41 39.43 0.0M
2025-04-11 42.17 44.08 39.70 44.08 0.0M
2025-04-10 42.47 44.07 39.71 41.07 0.0M
2025-04-09 40.36 43.57 35.01 43.14 0.1M
2025-04-08 42.20 44.76 39.00 40.14 0.1M
2025-04-07 41.69 43.99 38.81 41.84 0.1M
2025-04-04 41.07 46.73 40.00 44.63 0.1M
2025-04-03 45.00 47.33 41.44 42.63 0.0M
2025-04-02 47.22 50.46 45.99 47.33 0.0M
2025-04-01 45.19 46.69 43.74 45.63 0.0M
2025-03-31 45.36 47.50 43.74 45.74 0.0M
2025-03-28 49.63 49.63 45.47 47.84 0.0M
2025-03-27 49.64 53.65 46.39 52.28 0.1M
2025-03-26 56.88 56.88 48.01 50.00 0.1M
2025-03-25 51.20 57.00 49.75 56.04 0.2M
2025-03-24 49.51 52.76 48.00 52.64 0.1M
2025-03-21 48.05 50.00 39.00 49.52 0.4M
2025-03-20 40.70 51.99 39.57 48.51 0.2M
2025-03-19 30.73 44.74 30.73 40.75 0.2M
2025-03-18 31.99 32.65 30.22 30.26 0.0M
2025-03-17 27.72 33.00 27.72 32.35 0.1M
2025-03-14 26.00 29.51 25.48 28.05 0.1M
2025-03-13 26.76 26.78 24.46 26.08 0.1M
2025-03-12 26.03 27.59 24.15 27.43 0.1M
2025-03-11 26.89 27.57 23.22 24.50 0.1M
2025-03-10 29.63 29.63 22.08 24.60 0.2M
2025-03-07 28.85 32.95 28.00 29.40 0.1M
2025-03-06 30.10 30.12 24.96 29.30 0.2M
2025-03-05 40.00 41.00 28.05 29.01 0.2M
2025-03-04 38.03 48.30 31.19 42.48 0.1M
2025-03-03 44.74 45.50 40.09 40.97 0.1M
2025-02-28 41.00 43.93 39.00 42.20 0.0M
2025-02-27 46.45 46.45 42.20 42.20 0.0M
2025-02-26 42.00 47.10 40.80 44.48 0.1M
2025-02-25 40.88 43.00 37.10 39.86 0.0M
2025-02-24 48.24 48.24 40.47 41.16 0.0M
2025-02-21 48.29 48.95 45.20 47.81 0.0M
2025-02-20 49.43 49.84 46.80 47.80 0.1M
2025-02-19 46.87 48.41 46.61 48.41 0.0M
2025-02-18 50.60 51.00 44.64 46.55 0.0M
2025-02-14 50.00 50.19 48.63 50.00 0.0M
2025-02-13 49.30 50.44 48.20 50.00 0.0M
2025-02-12 49.04 50.13 48.78 48.85 0.0M
2025-02-11 50.00 50.84 48.01 49.16 0.0M
2025-02-10 50.90 51.97 48.62 51.18 0.0M
2025-02-07 49.74 51.00 47.36 48.37 0.0M
2025-02-06 52.68 53.49 48.01 48.01 0.0M
2025-02-05 58.43 58.43 50.95 51.36 0.0M
2025-02-04 63.00 67.11 55.31 56.77 0.1M
2025-02-03 46.24 67.90 46.24 59.59 0.2M
2025-01-31 65.50 68.84 47.49 49.88 0.2M
2025-01-30 93.76 103.08 57.41 61.38 0.2M
2025-01-29 79.06 117.40 75.49 89.30 0.2M
2025-01-28 74.71 88.98 68.76 80.16 0.2M
2025-01-27 55.21 78.86 52.43 74.00 0.2M
2025-01-24 45.00 61.25 43.30 61.25 0.2M
2025-01-23 40.89 44.97 39.47 44.00 0.1M
2025-01-22 39.80 41.00 37.10 41.00 0.1M
2025-01-21 40.00 42.50 37.50 40.00 0.1M
2025-01-17 38.10 38.99 37.38 38.51 0.0M
2025-01-16 35.26 37.87 35.00 37.87 0.0M
2025-01-15 34.93 36.00 32.71 35.36 0.0M
2025-01-14 33.58 35.40 33.00 33.07 0.0M
2025-01-13 37.48 37.48 32.75 33.58 0.0M
2025-01-10 38.58 38.58 34.75 37.77 0.0M
2025-01-08 38.83 42.20 33.00 37.78 0.0M
2025-01-07 40.00 44.37 38.53 39.31 0.0M
2025-01-06 35.00 40.00 35.00 39.70 0.1M
2025-01-03 29.90 34.32 28.23 32.71 0.0M
2025-01-02 30.79 33.50 26.69 28.72 0.0M