Holen Sie sich die Stockscreener-App
5.985
4.83%
0.285
Knightscope Inc-Aktien (KSCP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-24 | $6.01 | $5.80 | $0.21 | 312,390.0 | +5.00% |
| 2025-10-23 | $5.80 | $5.52 | $0.28 | 444,762.0 | +5.17% |
| 2025-10-22 | $5.81 | $5.21 | $0.60 | 468,242.0 | -6.55% |
| 2025-10-21 | $6.01 | $5.62 | $0.39 | 379,527.0 | -2.03% |
| 2025-10-20 | $6.00 | $5.76 | $0.24 | 404,446.0 | +4.41% |
| 2025-10-17 | $5.97 | $5.60 | $0.37 | 398,651.0 | -3.41% |
| 2025-10-16 | $6.66 | $5.82 | $0.8385 | 511,289.0 | -8.71% |
| 2025-10-15 | $7.04 | $6.30 | $0.7386 | 426,635.0 | -4.17% |
| 2025-10-14 | $6.86 | $5.86 | $1.00 | 902,041.0 | +9.82% |
| 2025-10-13 | $6.55 | $5.95 | $0.60 | 641,105.0 | -2.86% |
| 2025-10-10 | $7.39 | $6.22 | $1.17 | 764,671.0 | -10.65% |
| 2025-10-09 | $7.25 | $6.87 | $0.38 | 481,119.0 | +1.44% |
| 2025-10-08 | $7.15 | $6.80 | $0.35 | 484,507.0 | +0.58% |
| 2025-10-07 | $7.49 | $6.77 | $0.7166 | 784,467.0 | -6.76% |
| 2025-10-06 | $7.62 | $6.59 | $1.03 | 1,729,929.0 | +18.97% |
| 2025-10-03 | $6.87 | $6.20 | $0.67 | 700,840.0 | -2.81% |
| 2025-10-02 | $6.43 | $6.12 | $0.3097 | 493,794.0 | +3.90% |
| 2025-10-01 | $6.24 | $5.78 | $0.46 | 591,685.0 | +6.76% |
| 2025-09-30 | $5.82 | $5.53 | $0.29 | 297,555.0 | -2.20% |
| 2025-09-29 | $6.02 | $5.61 | $0.4079 | 417,967.0 | +8.06% |
| 2025-09-26 | $5.69 | $5.43 | $0.2587 | 144,067.0 | -1.80% |
| 2025-09-25 | $5.70 | $5.37 | $0.3302 | 276,880.0 | -2.63% |
| 2025-09-24 | $5.88 | $5.66 | $0.22 | 201,055.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.62 | $5.21 | $2.41 | 10,920,100.0 | +3.73% |
| 2025-09 | $6.45 | $5.35 | $1.10 | 5,382,418.0 | -4.47% |
| 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% |
0.81%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):