Holen Sie sich die Stockscreener-App
5.65
0.18%
0.06
Knightscope Inc-Aktien (KSCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-03 | $5.90 | $5.60 | $0.30 | 149,081.0 | +1.18% |
| 2025-09-02 | $5.96 | $5.56 | $0.40 | 290,649.0 | -7.45% |
| 2025-08-29 | $6.08 | $5.86 | $0.2152 | 228,445.0 | +2.03% |
| 2025-08-28 | $6.18 | $5.80 | $0.384 | 447,796.0 | -3.90% |
| 2025-08-27 | $6.43 | $5.68 | $0.7474 | 813,319.0 | +5.12% |
| 2025-08-26 | $6.07 | $5.64 | $0.43 | 458,650.0 | +6.93% |
| 2025-08-25 | $5.74 | $5.45 | $0.2899 | 239,729.0 | -2.66% |
| 2025-08-22 | $5.65 | $5.15 | $0.50 | 325,531.0 | +6.23% |
| 2025-08-21 | $5.40 | $5.04 | $0.3599 | 203,535.0 | +1.92% |
| 2025-08-20 | $5.29 | $5.08 | $0.21 | 358,143.0 | +2.36% |
| 2025-08-19 | $5.83 | $5.01 | $0.8233 | 667,926.0 | -12.56% |
| 2025-08-18 | $5.86 | $5.54 | $0.32 | 255,903.0 | +4.50% |
| 2025-08-15 | $5.75 | $5.56 | $0.186 | 229,233.0 | -3.47% |
| 2025-08-14 | $5.90 | $5.64 | $0.2599 | 321,840.0 | -3.19% |
| 2025-08-13 | $6.06 | $5.30 | $0.7594 | 886,069.0 | +0.00% |
| 2025-08-12 | $5.95 | $5.53 | $0.42 | 478,422.0 | +2.94% |
| 2025-08-11 | $6.02 | $5.74 | $0.28 | 337,933.0 | -2.53% |
| 2025-08-08 | $6.02 | $5.60 | $0.42 | 397,785.0 | +5.52% |
| 2025-08-07 | $5.80 | $5.53 | $0.2699 | 296,273.0 | -0.71% |
| 2025-08-06 | $6.04 | $5.59 | $0.4512 | 390,426.0 | -3.90% |
| 2025-08-05 | $6.17 | $5.80 | $0.3748 | 369,601.0 | -1.34% |
Knightscope Inc-Aktien (KSCP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Knightscope Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KSCP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Knightscope Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Knightscope Inc-Aktien (KSCP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $5.96 | $5.56 | $0.40 | 439,730.0 | -6.36% |
| 2025-08 | $6.43 | $5.01 | $1.42 | 8,792,210.0 | +1.51% |
| 2025-07 | $10.14 | $4.74 | $5.41 | 20,089,416.0 | +20.45% |
| 2025-06 | $6.40 | $4.90 | $1.50 | 4,391,587.0 | -11.47% |
| 2025-05 | $6.60 | $4.65 | $1.95 | 4,245,516.0 | +11.82% |
| 2025-04 | $5.70 | $2.45 | $3.25 | 8,768,309.0 | +76.95% |
| 2025-03 | $6.80 | $2.52 | $4.28 | 5,349,174.0 | -55.24% |
| 2025-02 | $11.56 | $6.19 | $5.37 | 4,263,689.0 | -40.06% |
| 2025-01 | $17.79 | $10.04 | $7.75 | 5,756,398.0 | -16.72% |
Knightscope Inc-Aktien (KSCP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.24 | $11.75 | $6.49 | 2,965,830.0 | -24.57% |
| 2024-11 | $28.57 | $12.51 | $16.06 | 6,958,335.0 | -2.18% |
| 2024-10 | $20.46 | $5.41 | $15.05 | 8,181,801.0 | +149.86% |
| 2024-09 | $13.23 | $4.89 | $8.34 | 3,801,522.3 | -42.50% |
| 2024-08 | $14.75 | $9.00 | $5.75 | 1,329,648.5 | +6.89% |
| 2024-07 | $16.25 | $10.65 | $5.60 | 1,287,627.3 | -21.96% |
| 2024-06 | $18.00 | $11.75 | $6.25 | 641,685.0 | +7.65% |
| 2024-05 | $24.50 | $10.83 | $13.67 | 753,445.8 | -35.20% |
| 2024-04 | $31.50 | $21.00 | $10.50 | 668,304.4 | -12.00% |
| 2024-03 | $30.89 | $19.50 | $11.39 | 804,452.4 | -4.12% |
| 2024-02 | $30.00 | $23.52 | $6.48 | 438,902.1 | -9.78% |
| 2024-01 | $35.77 | $23.52 | $12.25 | 572,831.6 | -3.67% |
Knightscope Inc-Aktien (KSCP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.00 | $29.00 | $12.00 | 461,103.5 | -6.25% |
| 2023-11 | $38.00 | $26.55 | $11.45 | 414,303.1 | -3.25% |
| 2023-10 | $49.95 | $30.55 | $19.39 | 401,233.5 | -16.57% |
| 2023-09 | $57.00 | $34.56 | $22.44 | 655,382.6 | -27.92% |
| 2023-08 | $78.50 | $52.00 | $26.50 | 927,661.8 | -23.08% |
| 2023-07 | $112.0 | $26.61 | $85.39 | 3,766,976.2 | +169.35% |
| 2023-06 | $37.60 | $18.75 | $18.85 | 1,606,165.9 | +39.16% |
| 2023-05 | $31.50 | $18.00 | $13.50 | 408,862.7 | -37.82% |
| 2023-04 | $45.00 | $27.67 | $17.33 | 414,689.0 | -31.14% |
| 2023-03 | $62.50 | $32.01 | $30.49 | 346,296.7 | -19.01% |
| 2023-02 | $93.47 | $51.50 | $41.97 | 201,920.7 | -30.82% |
| 2023-01 | $100.0 | $76.75 | $23.25 | 109,650.1 | -15.87% |
0.76%
2.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):