USA Technologies Inc Pref Series A (CTLPP)

CTLPP
🏛️ Vereinigte Staaten →
57.02
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
2023-12-29 32.50 32.50 32.50 32.50 0.0M
2023-12-26 31.32 32.50 31.00 32.50 0.0M
2023-12-22 31.00 32.95 31.00 32.95 0.0M
2023-12-21 31.00 31.00 31.00 31.00 0.0M
2023-12-19 31.00 31.00 31.00 31.00 0.0M
2023-12-15 31.00 31.00 31.00 31.00 0.0M
2023-12-14 31.90 31.90 31.80 31.80 0.0M
2023-12-13 31.00 33.00 31.00 33.00 0.0M
2023-12-12 31.50 31.50 31.50 31.50 0.0M
2023-12-06 32.50 32.50 32.50 32.50 0.0M
2023-12-05 33.00 33.00 32.00 32.50 0.0M
2023-11-30 31.00 33.00 31.00 33.00 0.0M
2023-11-27 32.80 33.00 32.80 33.00 0.0M
2023-11-20 32.00 32.80 32.00 32.80 0.0M
2023-11-17 33.00 33.00 33.00 33.00 0.0M
2023-11-13 32.00 32.00 32.00 32.00 0.0M
2023-11-08 31.80 31.80 31.43 31.50 0.0M
2023-11-06 32.15 32.15 32.00 32.00 0.0M
2023-11-01 32.00 32.00 32.00 32.00 0.0M
2023-10-31 32.75 32.75 32.75 32.75 0.0M
2023-10-27 32.00 32.00 32.00 32.00 0.0M
2023-10-23 31.75 31.75 31.75 31.75 0.0M
2023-10-20 31.75 31.75 31.75 31.75 0.0M
2023-10-16 31.85 31.95 31.85 31.95 0.0M
2023-10-13 31.85 31.85 31.85 31.85 0.0M
2023-10-12 31.00 31.50 31.00 31.50 0.0M
2023-10-11 31.63 31.63 31.63 31.63 0.0M
2023-10-06 31.50 31.75 31.50 31.50 0.0M
2023-10-05 31.50 31.50 31.50 31.50 0.0M
2023-10-04 31.44 31.44 31.44 31.44 0.0M
2023-10-03 31.24 31.33 31.24 31.33 0.0M
2023-09-28 31.20 31.24 30.69 31.24 0.0M
2023-09-26 30.80 31.00 30.80 31.00 0.0M
2023-09-25 31.00 31.00 31.00 31.00 0.0M
2023-09-22 31.00 31.43 31.00 31.43 0.0M
2023-09-12 31.01 32.13 28.00 32.13 0.0M
2023-08-31 32.76 32.99 32.76 32.99 0.0M
2023-08-28 32.76 32.76 32.76 32.76 0.0M
2023-08-23 32.74 32.74 32.74 32.74 0.0M
2023-08-22 32.65 32.74 32.00 32.00 0.0M
2023-08-21 32.70 32.74 32.56 32.56 0.0M
2023-08-17 32.70 32.70 32.65 32.65 0.0M
2023-08-16 32.70 32.70 32.70 32.70 0.0M
2023-08-14 32.70 32.97 32.70 32.97 0.0M
2023-08-11 32.70 32.70 32.70 32.70 0.0M
2023-08-09 32.70 32.70 32.70 32.70 0.0M
2023-08-08 32.70 32.70 32.70 32.70 0.0M
2023-08-07 31.00 31.00 31.00 31.00 0.0M
2023-08-04 32.52 33.70 32.50 33.70 0.0M
2023-07-27 33.00 33.70 33.00 33.70 0.0M
2023-07-21 33.24 33.90 33.24 33.90 0.0M
2023-07-17 33.01 33.44 32.75 33.30 0.0M
2023-07-13 33.75 33.75 33.75 33.75 0.0M
2023-07-10 33.50 33.50 33.50 33.50 0.0M
2023-07-07 33.00 34.00 33.00 34.00 0.0M
2023-07-05 33.01 33.01 33.00 33.00 0.0M
2023-06-30 33.80 34.00 33.75 34.00 0.0M
2023-06-28 33.25 33.85 33.25 33.85 0.0M
2023-06-27 33.25 33.25 33.25 33.25 0.0M
2023-06-26 32.50 32.50 32.50 32.50 0.0M
2023-06-23 32.00 32.50 31.75 31.75 0.0M
2023-06-21 32.00 32.00 32.00 32.00 0.0M
2023-06-20 32.50 32.60 32.50 32.50 0.0M
2023-06-16 32.20 32.25 30.00 30.00 0.0M
2023-06-14 30.25 30.50 30.25 30.50 0.0M
2023-06-12 30.00 30.00 30.00 30.00 0.0M
2023-06-07 30.00 30.00 30.00 30.00 0.0M
2023-06-06 30.00 30.00 30.00 30.00 0.0M
2023-06-02 29.85 29.85 28.85 28.85 0.0M
2023-06-01 29.85 29.85 29.85 29.85 0.0M
2023-05-31 29.85 29.85 29.85 29.85 0.0M
2023-05-30 29.80 29.80 28.76 29.25 0.0M
2023-05-22 29.30 29.30 29.30 29.30 0.0M
2023-05-19 29.80 29.80 29.80 29.80 0.0M
2023-05-12 29.20 29.20 29.20 29.20 0.0M
2023-05-11 29.25 29.69 29.25 29.69 0.0M
2023-05-09 29.00 29.31 29.00 29.31 0.0M
2023-05-08 28.00 28.00 28.00 28.00 0.0M
2023-05-02 26.01 26.01 26.00 26.00 0.0M
2023-05-01 27.50 27.50 26.65 26.65 0.0M
2023-04-24 27.00 27.00 27.00 27.00 0.0M
2023-04-19 27.15 27.15 27.15 27.15 0.0M
2023-04-17 27.15 29.00 27.15 29.00 0.0M
2023-04-11 27.55 27.55 27.10 27.10 0.0M
2023-03-30 28.70 28.70 28.70 28.70 0.0M
2023-03-29 28.70 28.70 28.70 28.70 0.0M
2023-03-28 27.05 27.05 27.01 27.01 0.0M
2023-03-23 28.00 28.00 28.00 28.00 0.0M
2023-03-15 28.00 28.00 28.00 28.00 0.0M
2023-03-10 28.40 28.40 28.00 28.00 0.0M
2023-03-07 28.75 29.00 28.75 29.00 0.0M
2023-03-06 28.50 28.50 28.50 28.50 0.0M
2023-03-03 28.85 28.85 28.50 28.50 0.0M
2023-02-16 29.75 29.75 29.75 29.75 0.0M
2023-02-13 30.00 30.00 30.00 30.00 0.0M
2023-02-10 29.75 29.75 28.80 28.80 0.0M
2023-02-09 29.75 29.75 29.70 29.70 0.0M
2023-02-08 30.50 30.50 30.50 30.50 0.0M
2023-02-01 30.00 30.00 29.50 29.50 0.0M
2023-01-26 29.75 29.75 29.75 29.75 0.0M
2023-01-25 29.50 29.50 29.50 29.50 0.0M
2023-01-24 30.50 30.50 30.00 30.00 0.0M
2023-01-18 32.35 32.35 29.50 29.50 0.0M
2023-01-17 30.00 30.00 30.00 30.00 0.0M
2023-01-13 29.75 29.75 29.75 29.75 0.0M
2023-01-12 29.00 30.00 29.00 30.00 0.0M
2023-01-11 28.75 29.00 28.75 29.00 0.0M
2023-01-06 28.50 28.50 28.50 28.50 0.0M
2023-01-05 28.75 28.75 28.75 28.75 0.0M
2023-01-03 29.00 29.00 28.50 28.50 0.0M