ABVC BioPharma, Inc. ABVC
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,01-0,01 (-%0,98)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,01 | -%0,98 | $1,03 | $1,08 | $1,00 | 98,10K |
| 2026-10-01 | $1,02 | -%3,77 | $1,07 | $1,08 | $1,02 | 138,60K |
| 2026-09-30 | $1,06 | +%1,92 | $1,06 | $1,09 | $1,04 | 55,20K |
| 2026-09-29 | $1,04 | -%0,95 | $1,05 | $1,08 | $1,01 | 183,00K |
| 2026-09-28 | $1,05 | -%7,08 | $1,13 | $1,14 | $1,03 | 73,90K |
| 2026-09-25 | $1,13 | +%3,67 | $1,08 | $1,16 | $1,05 | 89,30K |
| 2026-09-24 | $1,09 | -%4,39 | $1,15 | $1,18 | $1,09 | 64,10K |
| 2026-09-23 | $1,14 | -%1,72 | $1,15 | $1,20 | $1,12 | 74,90K |
| 2026-09-22 | $1,16 | +%0,87 | $1,16 | $1,20 | $1,13 | 91,60K |
| 2026-09-21 | $1,15 | -%0,86 | $1,17 | $1,23 | $1,10 | 236,50K |
| 2026-09-18 | $1,16 | +%0,87 | $1,15 | $1,21 | $1,11 | 199,60K |
| 2026-09-17 | $1,15 | +%6,48 | $1,13 | $1,18 | $1,09 | 245,20K |
| 2026-09-16 | $1,08 | +%0,93 | $1,07 | $1,14 | $0,98 | 192,90K |
| 2026-09-15 | $1,07 | +%7,00 | $1,00 | $1,08 | $1,00 | 285,90K |
| 2026-09-14 | $1,00 | +%2,04 | $0,98 | $1,02 | $0,97 | 114,30K |
| 2026-09-11 | $0,98 | +%0,41 | $1,01 | $1,01 | $0,98 | 97,50K |
| 2026-09-10 | $0,98 | +%0,62 | $0,92 | $1,00 | $0,90 | 84,10K |
| 2026-09-09 | $0,97 | -%8,49 | $1,08 | $1,08 | $0,95 | 94,60K |
| 2026-09-08 | $1,06 | +%10,42 | $0,96 | $1,08 | $0,96 | 151,80K |
| 2026-09-04 | $0,96 | -%4,00 | $1,00 | $1,02 | $0,90 | 142,40K |
| 2026-09-03 | $1,00 | +%15,61 | $0,89 | $1,03 | $0,85 | 179,10K |
| 2026-09-02 | $0,87 | +%4,85 | $0,86 | $0,90 | $0,84 | 138,20K |
| 2026-09-01 | $0,82 | -%3,85 | $0,86 | $0,89 | $0,82 | 47,20K |
| 2026-08-31 | $0,86 | +%3,37 | $0,84 | $0,90 | $0,83 | 113,50K |
| 2026-08-28 | $0,83 | +%4,27 | $0,84 | $0,85 | $0,81 | 94,00K |
| 2026-08-27 | $0,80 | +%11,95 | $0,71 | $0,85 | $0,71 | 130,20K |
| 2026-08-26 | $0,71 | -%11,12 | $0,80 | $0,83 | $0,71 | 98,10K |
| 2026-08-25 | $0,80 | -%4,76 | $0,83 | $0,86 | $0,78 | 76,10K |
| 2026-08-24 | $0,84 | -%5,62 | $0,90 | $0,91 | $0,84 | 71,30K |
| 2026-08-21 | $0,89 | %0,00 | $0,92 | $0,94 | $0,87 | 56,80K |
| 2026-08-20 | $0,89 | -%4,91 | $0,96 | $0,96 | $0,88 | 97,80K |
| 2026-08-19 | $0,94 | +%8,08 | $0,93 | $0,95 | $0,89 | 117,00K |
| 2026-08-18 | $0,87 | +%1,88 | $0,85 | $0,90 | $0,82 | 88,20K |
| 2026-08-17 | $0,85 | -%5,56 | $0,89 | $0,90 | $0,83 | 127,00K |
| 2026-08-14 | $0,90 | -%6,15 | $0,95 | $0,95 | $0,86 | 116,80K |
| 2026-08-13 | $0,96 | -%0,10 | $0,97 | $0,98 | $0,89 | 94,90K |
| 2026-08-12 | $0,96 | -%2,54 | $0,90 | $1,00 | $0,88 | 282,20K |
| 2026-08-11 | $0,99 | +%3,68 | $0,99 | $1,02 | $0,90 | 123,00K |
| 2026-08-10 | $0,95 | -%6,86 | $1,01 | $1,03 | $0,89 | 175,00K |
| 2026-08-07 | $1,02 | %0,00 | $1,04 | $1,04 | $1,01 | 65,90K |
| 2026-08-06 | $1,02 | +%0,99 | $1,02 | $1,03 | $1,00 | 36,10K |
| 2026-08-05 | $1,01 | -%5,61 | $1,11 | $1,13 | $0,96 | 114,10K |
| 2026-08-04 | $1,07 | +%2,88 | $1,04 | $1,11 | $1,01 | 153,40K |
| 2026-08-03 | $1,04 | +%2,97 | $1,04 | $1,06 | $1,00 | 68,10K |
| 2026-07-31 | $1,01 | -%6,48 | $1,08 | $1,08 | $1,01 | 25,40K |
| 2026-07-30 | $1,08 | +%6,93 | $1,01 | $1,08 | $0,97 | 118,70K |
| 2026-07-29 | $1,01 | -%4,72 | $1,07 | $1,08 | $0,99 | 45,00K |
| 2026-07-28 | $1,06 | +%3,92 | $1,00 | $1,09 | $1,00 | 59,30K |
| 2026-07-27 | $1,02 | -%11,30 | $1,15 | $1,15 | $0,96 | 123,40K |
| 2026-07-24 | $1,15 | -%4,17 | $1,20 | $1,21 | $1,15 | 84,40K |
| 2026-07-23 | $1,20 | +%1,69 | $1,19 | $1,26 | $1,15 | 69,80K |
| 2026-07-22 | $1,18 | -%4,07 | $1,24 | $1,26 | $1,18 | 63,60K |
| 2026-07-21 | $1,23 | +%2,50 | $1,20 | $1,26 | $1,19 | 41,90K |
| 2026-07-20 | $1,20 | -%4,00 | $1,28 | $1,28 | $1,20 | 99,60K |
| 2026-07-17 | $1,25 | +%3,31 | $1,23 | $1,26 | $1,19 | 88,90K |
| 2026-07-16 | $1,21 | -%5,47 | $1,28 | $1,38 | $1,19 | 126,90K |
| 2026-07-15 | $1,28 | -%4,48 | $1,26 | $1,35 | $1,26 | 111,50K |
| 2026-07-14 | $1,34 | -%0,74 | $1,35 | $1,41 | $1,32 | 59,30K |
| 2026-07-13 | $1,35 | -%10,60 | $1,41 | $1,49 | $1,22 | 169,00K |
| 2026-07-10 | $1,51 | +%4,14 | $1,36 | $1,62 | $1,36 | 179,30K |
| 2026-07-09 | $1,45 | -%28,22 | $2,00 | $2,00 | $1,41 | 520,90K |
| 2026-07-08 | $2,02 | %0,00 | $2,02 | $2,11 | $1,96 | 277,80K |
| 2026-07-07 | $2,02 | +%6,32 | $1,95 | $2,15 | $1,93 | 496,20K |
| 2026-07-06 | $1,90 | +%5,56 | $1,78 | $2,00 | $1,78 | 324,40K |
| 2026-07-02 | $1,80 | +%1,69 | $1,78 | $1,84 | $1,69 | 118,80K |
| 2026-07-01 | $1,77 | +%12,03 | $1,56 | $1,83 | $1,54 | 277,70K |
| 2026-06-30 | $1,58 | +%0,64 | $1,59 | $1,60 | $1,52 | 190,80K |
| 2026-06-29 | $1,57 | +%2,61 | $1,52 | $1,61 | $1,50 | 183,30K |
| 2026-06-26 | $1,53 | +%5,52 | $1,49 | $1,56 | $1,42 | 216,70K |
| 2026-06-25 | $1,45 | +%9,02 | $1,36 | $1,58 | $1,34 | 354,40K |
| 2026-06-24 | $1,33 | +%1,53 | $1,34 | $1,44 | $1,32 | 72,90K |
| 2026-06-23 | $1,31 | -%0,76 | $1,33 | $1,34 | $1,28 | 94,60K |
| 2026-06-22 | $1,32 | -%2,22 | $1,34 | $1,41 | $1,28 | 90,70K |
| 2026-06-18 | $1,35 | -%0,74 | $1,38 | $1,41 | $1,30 | 77,00K |
| 2026-06-17 | $1,36 | +%5,43 | $1,30 | $1,43 | $1,30 | 102,70K |
| 2026-06-16 | $1,29 | +%2,38 | $1,23 | $1,36 | $1,23 | 431,20K |
| 2026-06-15 | $1,26 | +%5,88 | $1,19 | $1,29 | $1,19 | 92,30K |
| 2026-06-12 | $1,19 | -%9,16 | $1,33 | $1,33 | $1,19 | 77,00K |
| 2026-06-11 | $1,31 | +%1,55 | $1,32 | $1,33 | $1,29 | 33,60K |
| 2026-06-10 | $1,29 | -%2,27 | $1,32 | $1,37 | $1,28 | 53,80K |
| 2026-06-09 | $1,32 | -%1,49 | $1,38 | $1,38 | $1,28 | 128,40K |
| 2026-06-08 | $1,34 | +%0,75 | $1,38 | $1,38 | $1,32 | 77,60K |
| 2026-06-05 | $1,33 | -%7,64 | $1,41 | $1,49 | $1,29 | 180,20K |
| 2026-06-04 | $1,44 | +%12,50 | $1,32 | $1,46 | $1,25 | 192,30K |
| 2026-06-03 | $1,28 | +%2,40 | $1,25 | $1,37 | $1,23 | 130,60K |
| 2026-06-02 | $1,25 | -%8,09 | $1,39 | $1,40 | $1,21 | 110,50K |
| 2026-06-01 | $1,36 | -%3,55 | $1,38 | $1,40 | $1,26 | 144,60K |
| 2026-05-29 | $1,41 | %0,00 | $1,42 | $1,45 | $1,39 | 91,40K |
| 2026-05-28 | $1,41 | +%1,44 | $1,39 | $1,45 | $1,36 | 143,70K |
| 2026-05-27 | $1,39 | +%7,75 | $1,29 | $1,46 | $1,26 | 232,00K |