ChronoScale Corporation (CHRN) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	15.81	16.01	14.91	15.08	-6.04%	125,000
2026-10-15	13.60	16.43	12.62	16.05	+7.86%	317,800
2026-10-14	16.00	16.19	14.77	14.88	-8.77%	214,800
2026-10-13	17.80	17.80	15.32	16.31	-8.78%	310,200
2026-10-12	18.34	18.49	17.86	17.88	-3.82%	93,800
2026-10-09	19.13	19.46	18.21	18.59	-2.31%	108,200
2026-10-08	19.41	19.88	18.49	19.03	-3.74%	125,300
2026-10-07	18.44	20.15	18.44	19.77	+2.54%	123,500
2026-10-06	18.90	19.56	18.40	19.28	+3.66%	99,800
2026-10-05	19.19	19.75	18.32	18.60	-3.18%	132,100
2026-10-02	19.97	20.93	19.09	19.21	-0.83%	155,400
2026-10-01	19.73	20.22	18.75	19.37	-1.82%	96,400
2026-09-30	19.64	20.42	19.50	19.73	-0.10%	67,100
2026-09-29	20.04	20.33	18.94	19.75	-0.33%	77,900
2026-09-28	19.51	20.20	19.00	19.82	-0.18%	92,800
2026-09-25	21.99	21.99	19.65	19.85	-9.15%	169,000
2026-09-24	20.27	22.58	20.27	21.85	+6.53%	169,800
2026-09-23	21.35	21.78	20.00	20.51	-3.25%	75,200
2026-09-22	21.54	22.39	21.12	21.20	-2.26%	153,600
2026-09-21	20.76	21.85	20.54	21.69	+6.22%	120,800
2026-09-18	20.17	20.69	19.50	20.42	+1.44%	118,100
2026-09-17	18.80	20.38	18.68	20.13	+7.94%	128,900
2026-09-16	18.16	18.78	17.89	18.65	+4.42%	65,300
2026-09-15	18.79	19.38	17.78	17.86	-5.05%	62,100
2026-09-14	18.14	19.53	18.00	18.81	-1.00%	95,400
2026-09-11	18.16	19.18	18.00	19.00	+5.73%	93,500
2026-09-10	18.00	18.61	17.76	17.97	-1.16%	101,300
2026-09-09	20.87	21.23	17.88	18.18	-13.68%	325,500
2026-09-08	20.07	22.00	19.65	21.06	+3.95%	147,900
2026-09-04	19.60	20.59	19.51	20.26	+0.90%	138,600
2026-09-03	19.01	20.66	18.80	20.08	+5.63%	149,900
2026-09-02	17.60	19.35	17.55	19.01	+7.64%	110,400
2026-09-01	17.90	18.30	17.30	17.66	-2.86%	153,900
2026-08-31	19.46	19.46	17.40	18.18	-2.99%	194,100
2026-08-28	21.54	22.22	18.54	18.74	-9.62%	204,300
2026-08-27	22.36	24.37	20.65	20.73	-1.96%	258,200
2026-08-26	21.35	22.14	20.14	21.15	-1.35%	121,000
2026-08-25	22.86	23.73	21.25	21.44	-5.01%	224,566
2026-08-24	23.00	25.00	22.27	22.57	-5.35%	122,677
2026-08-21	24.49	24.90	23.60	23.84	-1.06%	133,400
2026-08-20	24.61	24.83	23.30	24.10	+1.69%	205,100
2026-08-19	23.51	24.98	21.75	23.70	+0.72%	235,600
2026-08-18	21.57	24.03	20.80	23.53	+6.04%	161,600
2026-08-17	20.68	22.68	20.56	22.19	+6.02%	107,400
2026-08-14	20.63	21.70	20.55	20.93	+1.50%	99,800
2026-08-13	21.33	21.99	20.17	20.62	-0.82%	120,600
2026-08-12	20.30	21.30	19.80	20.79	+7.89%	135,800
2026-08-11	19.50	20.93	18.93	19.27	-0.62%	171,897
2026-08-10	20.70	22.47	19.06	19.39	-7.36%	361,279
2026-08-07	20.78	22.00	20.73	20.93	+3.36%	124,300
2026-08-06	23.25	23.60	20.07	20.25	-13.35%	161,600
2026-08-05	23.88	24.74	23.16	23.37	-4.42%	103,400
2026-08-04	23.89	24.93	22.23	24.45	+2.17%	248,200
2026-08-03	21.91	23.99	21.75	23.93	+8.62%	124,000
2026-07-31	21.50	22.50	20.51	22.03	+4.61%	113,900
2026-07-30	19.09	21.33	19.09	21.06	+13.71%	124,800
2026-07-29	18.68	20.88	18.31	18.52	-8.45%	134,500
2026-07-28	19.89	20.36	17.11	20.23	-0.15%	301,500
2026-07-27	21.64	22.20	20.00	20.26	-5.77%	242,800
2026-07-24	23.06	24.44	21.16	21.50	-4.74%	176,700
2026-07-23	26.00	26.55	22.36	22.57	-11.63%	308,300
2026-07-22	24.34	26.76	24.01	25.54	+0.63%	170,200
2026-07-21	28.36	29.45	23.63	25.38	-12.15%	463,200
2026-07-20	26.88	29.50	25.65	28.89	+9.31%	306,900
2026-07-17	24.79	26.86	22.25	26.43	+2.80%	365,700
2026-07-16	26.03	27.48	23.29	25.71	-13.23%	708,000
2026-07-15	23.68	30.00	23.20	29.63	+28.77%	878,300
2026-07-14	19.62	23.40	19.62	23.01	+16.68%	331,800
2026-07-13	19.53	20.95	19.53	19.72	-5.65%	104,900
2026-07-10	20.46	21.04	19.32	20.90	+2.75%	164,900
2026-07-09	18.02	20.84	18.02	20.34	+12.87%	313,300
2026-07-08	16.82	18.39	16.82	18.02	+2.85%	231,200
2026-07-07	17.76	19.23	16.53	17.52	-4.00%	501,400
2026-07-06	16.32	19.70	16.32	18.25	+10.67%	414,600
2026-07-02	17.85	18.12	15.74	16.49	-6.52%	670,200
2026-07-01	21.93	22.59	17.55	17.64	-20.61%	807,700
2026-06-30	22.62	23.22	21.12	22.22	-2.80%	220,800
2026-06-29	22.01	23.52	21.13	22.86	+2.83%	150,700
2026-06-26	21.37	22.46	19.89	22.23	-1.24%	314,400
2026-06-25	22.81	23.41	19.79	22.51	+1.72%	479,000
2026-06-24	25.65	25.88	21.67	22.13	-14.29%	386,600
2026-06-23	24.00	27.11	23.48	25.82	+0.58%	376,400
2026-06-22	23.97	28.20	23.60	25.67	+10.03%	763,100
2026-06-18	21.50	24.00	21.32	23.33	+13.20%	551,600
2026-06-17	18.88	21.03	18.88	20.61	+7.74%	352,800
2026-06-16	18.92	19.74	17.50	19.13	-0.10%	298,300
2026-06-15	19.20	20.48	18.87	19.15	+4.30%	229,700
2026-06-12	17.37	19.23	17.37	18.36	+5.46%	264,100
2026-06-11	17.45	17.66	15.53	17.41	+0.99%	402,100
2026-06-10	18.55	21.77	17.05	17.24	-8.25%	402,400
2026-06-09	20.98	22.30	18.65	18.79	-0.53%	554,200
2026-06-08	19.94	20.97	18.75	18.89	-0.74%	238,600
2026-06-05	22.89	24.00	18.23	19.03	-18.54%	630,800
2026-06-04	18.67	23.36	18.50	23.36	+22.69%	615,700
2026-06-03	19.50	19.83	17.58	19.04	-0.52%	329,700
2026-06-02	18.04	19.60	17.51	19.14	+12.79%	379,300
2026-06-01	18.31	18.47	16.50	16.97	-7.57%	261,500
2026-05-29	18.91	18.91	17.50	18.36	+0.38%	177,600
2026-05-28	15.44	20.70	15.44	18.29	+23.25%	1,317,300
2026-05-27	14.87	15.38	14.18	14.84	-2.11%	203,300
2026-05-26	15.50	15.92	15.03	15.16	-2.10%	162,100
2026-05-22	15.93	16.63	15.35	15.48	-2.61%	181,677
2026-05-21	15.52	16.29	13.50	15.90	+0.82%	416,320
2026-05-20	15.90	16.34	15.26	15.77	+1.25%	143,765
2026-05-19	15.39	15.83	15.01	15.57	-1.61%	123,787
2026-05-18	18.07	18.07	15.28	15.83	-7.97%	314,905
2026-05-15	18.00	19.69	17.03	17.20	-4.02%	334,216
2026-05-14	16.65	20.34	16.26	17.92	+7.76%	619,271
2026-05-13	13.76	17.00	13.02	16.63	+16.46%	729,646
2026-05-12	14.71	15.29	13.69	14.28	-1.01%	263,862
2026-05-11	16.01	16.60	14.32	14.43	-7.35%	532,688
2026-05-08	15.72	16.09	15.09	15.57	+3.80%	371,167
2026-05-07	13.95	16.41	13.76	15.00	+9.81%	562,690
2026-05-06	14.06	14.20	12.55	13.66	+3.33%	630,703
2026-05-05	14.80	15.33	12.27	13.22	+12.03%	506,254
2026-05-04	11.65	11.80	10.56	11.80	+0.08%	100,566
2026-05-01	12.26	12.31	10.97	11.79	-1.83%	47,622
2026-04-30	11.45	12.28	11.45	12.01	+4.98%	45,289
2026-04-29	11.20	11.62	10.96	11.44	+2.05%	26,487
2026-04-28	11.50	11.64	10.85	11.21	-1.41%	45,955
2026-04-27	11.04	11.38	10.84	11.37	+3.46%	23,393
2026-04-24	10.71	11.49	10.71	10.99	+1.48%	24,249
2026-04-23	11.40	11.46	10.57	10.83	-4.83%	42,355
2026-04-22	11.41	12.09	11.10	11.38	+2.34%	44,550
2026-04-21	11.47	11.69	11.00	11.12	-2.28%	33,151
2026-04-20	10.64	11.44	10.34	11.38	+5.27%	45,649
2026-04-17	10.49	11.20	10.22	10.81	+3.94%	56,643
2026-04-16	10.36	10.56	10.00	10.40	+1.36%	22,320
2026-04-15	9.83	10.52	9.83	10.26	+2.60%	30,337
2026-04-14	9.57	10.00	9.21	10.00	+3.84%	30,116
2026-04-13	8.95	9.63	8.64	9.63	+6.76%	27,739
2026-04-10	8.10	9.05	8.00	9.02	+12.47%	181,175
2026-04-09	8.72	8.93	7.89	8.02	-8.13%	93,659
2026-04-08	9.66	10.00	8.69	8.73	-3.64%	154,096
2026-04-07	9.60	9.60	8.55	9.06	-7.08%	45,629
2026-04-06	9.56	9.75	9.10	9.75	+3.72%	91,536
2026-04-02	10.21	10.44	9.20	9.40	-11.74%	217,945
2026-04-01	10.41	11.60	10.32	10.65	+0.00%	63,212
2026-03-31	10.00	10.80	10.00	10.65	+6.18%	19,509
2026-03-30	10.01	10.49	10.00	10.03	-1.18%	26,370
2026-03-27	10.90	10.90	10.00	10.15	-6.88%	45,134
2026-03-26	10.94	11.54	10.81	10.90	-0.73%	34,696
2026-03-25	10.61	11.30	10.61	10.98	+4.57%	17,540
2026-03-24	10.45	11.10	10.39	10.50	-0.94%	29,746
2026-03-23	11.18	11.20	10.57	10.60	+0.57%	50,274
2026-03-20	10.38	10.60	10.00	10.54	+1.35%	47,605
2026-03-19	10.36	10.73	10.36	10.40	-2.71%	29,396
2026-03-18	10.67	11.02	10.17	10.69	-0.83%	68,461
2026-03-17	11.29	11.46	10.76	10.78	-3.49%	42,107
2026-03-16	11.49	12.30	10.80	11.17	-3.37%	96,911
2026-03-13	12.03	12.74	11.38	11.56	-2.12%	70,482
2026-03-12	12.48	12.87	11.60	11.81	-7.08%	81,959
2026-03-11	12.36	13.50	12.12	12.71	+2.50%	273,600
2026-03-10	12.00	13.00	12.00	12.40	+3.33%	166,183
2026-03-09	11.38	12.33	10.76	12.00	+5.45%	136,680
2026-03-06	10.74	12.47	10.61	11.38	+6.06%	139,758
2026-03-05	10.53	11.78	10.53	10.73	+0.66%	131,798
2026-03-04	9.98	10.93	9.87	10.66	+6.60%	52,480
2026-03-03	10.01	10.23	10.00	10.00	-2.25%	48,681
2026-03-02	10.00	10.28	10.00	10.23	+0.89%	45,168
2026-02-27	9.98	10.23	9.98	10.14	+1.20%	54,547
2026-02-26	9.75	10.41	9.75	10.02	+3.94%	55,721
2026-02-25	10.13	10.38	9.64	9.64	-5.21%	73,922
2026-02-24	10.64	10.87	9.80	10.17	-4.42%	127,498
2026-02-23	11.42	11.85	10.63	10.64	-4.83%	105,927
2026-02-20	12.30	12.55	11.16	11.18	-9.11%	131,490
2026-02-19	12.52	12.88	12.05	12.30	-5.02%	133,804
2026-02-18	11.25	13.27	11.06	12.95	+16.09%	285,209
2026-02-17	9.70	11.40	9.60	11.15	+13.02%	233,992
2026-02-13	9.16	10.17	8.71	9.87	+7.28%	228,334
2026-02-12	9.88	10.00	9.06	9.20	-7.16%	105,752
2026-02-11	9.83	10.11	9.50	9.91	+0.71%	139,453
2026-02-10	10.00	10.43	9.81	9.84	-1.40%	215,465
2026-02-09	10.37	10.46	9.60	9.98	-4.13%	92,747
2026-02-06	9.63	10.76	9.51	10.41	+11.22%	286,895
2026-02-05	9.30	9.93	9.11	9.36	-1.73%	168,708
2026-02-04	9.04	9.70	8.39	9.53	+5.02%	310,151
2026-02-03	9.28	9.59	8.60	9.07	-3.20%	90,200
2026-02-02	8.50	9.75	8.50	9.37	+7.70%	231,725
2026-01-30	8.11	8.89	8.11	8.70	+3.69%	145,901
2026-01-29	8.50	8.53	8.05	8.39	-1.29%	127,883
2026-01-28	8.32	8.99	8.19	8.50	+2.91%	177,279
2026-01-27	7.91	8.39	7.55	8.26	+4.29%	149,037
2026-01-26	8.62	9.47	7.90	7.92	-9.07%	351,755
2026-01-23	8.00	8.86	7.86	8.71	+10.11%	196,407
2026-01-22	7.93	8.23	7.75	7.91	+0.76%	85,372
2026-01-21	8.36	8.83	6.93	7.85	-4.50%	415,587
2026-01-20	8.35	8.94	8.00	8.22	-7.22%	157,983
2026-01-16	8.33	9.11	8.20	8.86	+3.63%	259,202
2026-01-15	8.02	8.75	7.70	8.55	+5.56%	230,506
2026-01-14	8.26	8.46	7.90	8.10	-1.46%	87,569
2026-01-13	8.66	8.90	7.86	8.22	-6.38%	292,618
2026-01-12	8.08	8.79	8.01	8.78	+10.72%	282,385
2026-01-09	8.33	8.55	7.84	7.93	-3.17%	404,706
2026-01-08	8.75	9.12	8.06	8.19	-7.14%	355,890
2026-01-07	9.63	10.10	8.50	8.82	-7.45%	563,668
2026-01-06	8.59	9.78	8.30	9.53	+11.46%	977,644
2026-01-05	7.84	8.55	7.75	8.55	+9.06%	767,115
2026-01-02	8.55	8.87	7.50	7.84	-9.26%	1,227,152
2025-12-31	9.56	9.62	8.46	8.64	-18.34%	3,729,832
2025-12-30	8.75	12.70	7.80	10.58	+93.77%	111,143,000
2025-12-29	5.55	5.60	5.36	5.46	-1.80%	2,855,245
2025-12-26	5.47	5.60	5.35	5.56	+1.65%	26,759
2025-12-24	5.31	5.58	5.30	5.47	+3.01%	54,922
2025-12-23	5.25	5.40	5.08	5.31	+0.76%	61,085
2025-12-22	4.86	5.32	4.80	5.27	+8.44%	54,553
2025-12-19	4.71	5.00	4.71	4.86	+0.83%	57,667
2025-12-18	4.80	5.09	4.66	4.82	+1.90%	90,667
2025-12-17	4.70	4.80	4.62	4.73	+0.64%	15,805
2025-12-16	4.63	4.80	4.62	4.70	+1.08%	19,709
2025-12-15	4.72	4.79	4.59	4.65	-0.43%	31,112
2025-12-12	4.65	4.89	4.56	4.67	-0.21%	47,715
2025-12-11	4.77	4.77	4.58	4.68	-3.31%	28,569
2025-12-10	4.81	4.93	4.61	4.84	+0.41%	61,580
2025-12-09	4.37	4.84	4.23	4.82	+9.05%	110,979
2025-12-08	4.30	4.50	4.10	4.42	+3.03%	94,089
2025-12-05	4.05	4.50	3.98	4.29	+5.41%	197,334
2025-12-04	4.31	4.46	3.50	4.07	-7.92%	5,479,283
2025-12-03	4.68	4.94	4.30	4.42	-3.91%	76,421
2025-12-02	4.75	4.79	4.51	4.60	-2.75%	6,135
2025-12-01	4.59	4.78	4.59	4.73	+0.00%	9,718
2025-11-28	4.59	4.80	4.48	4.73	+5.82%	14,103
2025-11-26	4.27	4.59	4.27	4.47	+2.05%	10,045
2025-11-25	4.23	4.39	4.16	4.38	+3.79%	7,575
2025-11-24	4.10	4.32	4.10	4.22	+3.43%	8,630
2025-11-21	3.92	4.19	3.92	4.08	+5.43%	16,753
2025-11-20	4.16	4.29	3.86	3.87	-3.97%	27,660
2025-11-19	4.23	4.32	4.00	4.03	-3.47%	19,990
2025-11-18	4.16	4.23	3.85	4.17	+0.36%	48,148
2025-11-17	4.56	4.79	4.03	4.16	-7.35%	34,136
2025-11-14	4.70	4.77	4.47	4.49	-6.26%	38,250
2025-11-13	5.40	5.40	4.57	4.79	-12.11%	88,697
2025-11-12	5.10	5.49	5.01	5.45	+9.22%	86,834
2025-11-11	5.03	5.15	4.81	4.99	-0.20%	38,612
2025-11-10	4.81	5.15	4.81	5.00	+7.07%	95,633
2025-11-07	4.86	4.86	4.50	4.67	-3.71%	63,752
2025-11-06	5.17	5.17	4.82	4.85	-7.62%	30,632
2025-11-05	5.09	5.29	5.04	5.25	+2.34%	20,537
2025-11-04	5.27	5.29	5.00	5.13	-0.58%	34,030
2025-11-03	5.32	5.50	5.06	5.16	-4.27%	36,141
2025-10-31	5.03	5.50	5.03	5.39	+5.69%	50,261
2025-10-30	5.25	5.48	4.82	5.10	-2.86%	59,684
2025-10-29	4.80	5.48	4.75	5.25	+9.15%	146,257
2025-10-28	4.85	4.99	4.61	4.81	-2.24%	60,705
2025-10-27	5.09	5.27	4.82	4.92	-3.34%	35,972
2025-10-24	4.92	5.09	4.83	5.09	+4.52%	32,033
2025-10-23	4.65	4.89	4.52	4.87	+5.87%	23,675
2025-10-22	4.92	5.28	4.45	4.60	-6.31%	47,683
2025-10-21	4.84	5.01	4.80	4.91	+1.45%	13,426
2025-10-20	4.73	4.84	4.61	4.84	+4.99%	30,981

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Dez (+82.66%). Schwächster Monat: Nov (-8.33%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+10.97%
Feb+8.22%
Mär+4.11%
Apr+12.77%
Mai+55.73%
Jun+0.69%
Jul+13.77%
Aug-8.29%
Sep+20.80%
Okt+4.76%
Nov-8.33%
Dez+82.66%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von ChronoScale Corporation (CHRN)?

15.08 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von CHRN?

30.00 im Hoch und 3.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von ChronoScale Corporation?

Historisch war der stärkste Kalendermonat von CHRN der Dez (Durchschnitt +82.66%), der schwächste der Nov (Durchschnitt -8.33%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 347 Tageskerzen im Closelook-Datenlake.