Accendra Health Inc ACH
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,5052-0,05 (-%9,43)
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 | $0,51 | -%8,93 | $0,56 | $0,57 | $0,50 | 1,81M |
| 2026-10-01 | $0,56 | %0,00 | $0,58 | $0,59 | $0,55 | 1,66M |
| 2026-09-30 | $0,56 | -%8,20 | $0,62 | $0,63 | $0,55 | 2,00M |
| 2026-09-29 | $0,61 | -%6,15 | $0,66 | $0,66 | $0,59 | 2,03M |
| 2026-09-28 | $0,65 | -%8,45 | $0,70 | $0,71 | $0,64 | 1,47M |
| 2026-09-25 | $0,71 | -%2,74 | $0,73 | $0,73 | $0,66 | 1,41M |
| 2026-09-24 | $0,73 | -%2,67 | $0,75 | $0,76 | $0,70 | 1,31M |
| 2026-09-23 | $0,75 | -%11,76 | $0,86 | $0,86 | $0,75 | 1,78M |
| 2026-09-22 | $0,85 | -%2,30 | $0,88 | $0,88 | $0,85 | 1,63M |
| 2026-09-21 | $0,87 | -%2,25 | $0,91 | $0,92 | $0,86 | 1,55M |
| 2026-09-18 | $0,89 | -%13,59 | $1,04 | $1,04 | $0,89 | 3,87M |
| 2026-09-17 | $1,03 | -%3,74 | $1,08 | $1,08 | $1,02 | 688,10K |
| 2026-09-16 | $1,07 | -%3,60 | $1,10 | $1,11 | $1,04 | 1,24M |
| 2026-09-15 | $1,11 | -%0,89 | $1,13 | $1,13 | $1,06 | 675,70K |
| 2026-09-14 | $1,12 | +%3,70 | $1,04 | $1,15 | $1,03 | 872,70K |
| 2026-09-11 | $1,08 | %0,00 | $1,11 | $1,11 | $1,05 | 1,03M |
| 2026-09-10 | $1,08 | +%0,93 | $1,05 | $1,10 | $0,96 | 1,09M |
| 2026-09-09 | $1,07 | -%2,73 | $1,11 | $1,15 | $1,06 | 796,00K |
| 2026-09-08 | $1,10 | -%9,09 | $1,24 | $1,24 | $1,08 | 805,60K |
| 2026-09-04 | $1,21 | -%0,82 | $1,21 | $1,22 | $1,19 | 339,20K |
| 2026-09-03 | $1,22 | +%4,27 | $1,19 | $1,26 | $1,18 | 943,80K |
| 2026-09-02 | $1,17 | +%1,74 | $1,14 | $1,22 | $1,13 | 898,00K |
| 2026-09-01 | $1,15 | -%4,96 | $1,18 | $1,20 | $1,12 | 1,07M |
| 2026-08-31 | $1,21 | %0,00 | $1,20 | $1,24 | $1,16 | 1,01M |
| 2026-08-28 | $1,21 | %0,00 | $1,22 | $1,25 | $1,20 | 678,50K |
| 2026-08-27 | $1,21 | -%0,82 | $1,23 | $1,23 | $1,17 | 814,20K |
| 2026-08-26 | $1,22 | +%5,17 | $1,18 | $1,23 | $1,14 | 776,20K |
| 2026-08-25 | $1,16 | %0,00 | $1,14 | $1,18 | $1,09 | 1,10M |
| 2026-08-24 | $1,16 | -%3,33 | $1,17 | $1,19 | $1,10 | 1,44M |
| 2026-08-21 | $1,20 | -%8,40 | $1,28 | $1,31 | $1,18 | 1,69M |
| 2026-08-20 | $1,31 | -%0,76 | $1,29 | $1,37 | $1,24 | 2,49M |
| 2026-08-19 | $1,32 | +%16,81 | $1,12 | $1,32 | $1,10 | 3,87M |
| 2026-08-18 | $1,13 | +%5,61 | $1,05 | $1,13 | $0,96 | 3,77M |
| 2026-08-17 | $1,07 | +%12,63 | $0,96 | $1,07 | $0,95 | 2,81M |
| 2026-08-14 | $0,95 | -%13,64 | $1,08 | $1,09 | $0,93 | 2,92M |
| 2026-08-13 | $1,10 | -%9,09 | $1,19 | $1,21 | $1,09 | 2,90M |
| 2026-08-12 | $1,21 | -%3,97 | $1,24 | $1,35 | $1,19 | 2,05M |
| 2026-08-11 | $1,26 | -%10,00 | $1,38 | $1,38 | $1,20 | 3,24M |
| 2026-08-10 | $1,40 | -%50,00 | $1,74 | $1,74 | $1,24 | 8,09M |
| 2026-08-07 | $2,80 | -%4,11 | $2,96 | $3,22 | $2,75 | 1,15M |
| 2026-08-06 | $2,92 | -%1,35 | $2,97 | $3,04 | $2,91 | 1,28M |
| 2026-08-05 | $2,96 | +%0,68 | $2,92 | $3,21 | $2,79 | 1,06M |
| 2026-08-04 | $2,94 | -%13,78 | $3,48 | $3,56 | $2,87 | 1,69M |
| 2026-08-03 | $3,41 | +%10,36 | $3,12 | $3,46 | $3,10 | 528,10K |
| 2026-07-31 | $3,09 | -%7,49 | $3,33 | $3,38 | $3,00 | 610,90K |
| 2026-07-30 | $3,34 | +%0,60 | $3,35 | $3,36 | $3,14 | 502,70K |
| 2026-07-29 | $3,32 | +%2,15 | $3,20 | $3,34 | $3,13 | 491,30K |
| 2026-07-28 | $3,25 | +%0,93 | $3,25 | $3,27 | $3,12 | 262,10K |
| 2026-07-27 | $3,22 | +%2,55 | $3,19 | $3,32 | $3,16 | 240,80K |
| 2026-07-24 | $3,14 | +%0,32 | $3,11 | $3,17 | $3,05 | 343,50K |
| 2026-07-23 | $3,13 | -%0,95 | $3,14 | $3,16 | $2,97 | 498,80K |
| 2026-07-22 | $3,16 | -%7,60 | $3,44 | $3,47 | $3,15 | 300,80K |
| 2026-07-21 | $3,42 | +%3,01 | $3,37 | $3,54 | $3,31 | 492,20K |
| 2026-07-20 | $3,32 | -%4,32 | $3,49 | $3,51 | $3,29 | 418,10K |
| 2026-07-17 | $3,47 | -%8,20 | $3,70 | $3,73 | $3,44 | 352,00K |
| 2026-07-16 | $3,78 | +%4,13 | $3,65 | $3,84 | $3,61 | 554,20K |
| 2026-07-15 | $3,63 | +%0,55 | $3,64 | $3,83 | $3,52 | 1,14M |
| 2026-07-14 | $3,61 | +%7,12 | $3,38 | $3,63 | $3,31 | 384,50K |
| 2026-07-13 | $3,37 | -%1,46 | $3,42 | $3,53 | $3,37 | 363,10K |
| 2026-07-10 | $3,42 | +%3,64 | $3,28 | $3,48 | $3,27 | 262,20K |
| 2026-07-09 | $3,30 | +%4,10 | $3,16 | $3,34 | $3,14 | 469,80K |
| 2026-07-08 | $3,17 | -%1,55 | $3,17 | $3,31 | $3,09 | 726,20K |
| 2026-07-07 | $3,22 | -%11,54 | $3,61 | $3,72 | $3,22 | 610,50K |
| 2026-07-06 | $3,64 | +%1,39 | $3,60 | $3,76 | $3,44 | 646,10K |
| 2026-07-02 | $3,59 | +%0,28 | $3,57 | $3,70 | $3,53 | 774,30K |
| 2026-07-01 | $3,58 | +%4,68 | $3,43 | $3,60 | $3,35 | 641,60K |
| 2026-06-30 | $3,42 | -%0,87 | $3,44 | $3,52 | $3,31 | 979,10K |
| 2026-06-29 | $3,45 | +%3,29 | $3,34 | $3,46 | $3,27 | 830,40K |
| 2026-06-26 | $3,34 | +%5,36 | $3,19 | $3,34 | $3,13 | 1,25M |
| 2026-06-25 | $3,17 | -%0,94 | $3,19 | $3,30 | $3,14 | 345,80K |
| 2026-06-24 | $3,20 | +%2,24 | $3,14 | $3,35 | $3,14 | 464,10K |
| 2026-06-23 | $3,13 | -%2,19 | $3,17 | $3,23 | $3,02 | 477,80K |
| 2026-06-22 | $3,20 | -%0,93 | $3,24 | $3,37 | $3,20 | 608,50K |
| 2026-06-18 | $3,23 | +%2,22 | $3,18 | $3,39 | $3,07 | 2,20M |
| 2026-06-17 | $3,16 | +%2,93 | $3,08 | $3,32 | $3,02 | 842,70K |
| 2026-06-16 | $3,07 | +%1,32 | $3,08 | $3,21 | $3,03 | 767,70K |
| 2026-06-15 | $3,03 | -%9,01 | $3,37 | $3,37 | $3,03 | 554,70K |
| 2026-06-12 | $3,33 | +%3,74 | $3,19 | $3,42 | $3,12 | 1,04M |
| 2026-06-11 | $3,21 | +%17,15 | $2,79 | $3,21 | $2,74 | 665,30K |
| 2026-06-10 | $2,74 | +%2,62 | $2,71 | $2,84 | $2,70 | 564,10K |
| 2026-06-09 | $2,67 | +%4,71 | $2,54 | $2,72 | $2,54 | 475,10K |
| 2026-06-08 | $2,55 | -%5,56 | $2,70 | $2,77 | $2,53 | 683,50K |
| 2026-06-05 | $2,70 | +%1,89 | $2,68 | $2,85 | $2,68 | 617,80K |
| 2026-06-04 | $2,65 | +%2,71 | $2,56 | $2,79 | $2,56 | 789,40K |
| 2026-06-03 | $2,58 | -%8,83 | $2,76 | $2,80 | $2,55 | 745,70K |
| 2026-06-02 | $2,83 | +%2,17 | $2,72 | $2,86 | $2,72 | 712,60K |
| 2026-06-01 | $2,77 | -%2,46 | $2,79 | $2,89 | $2,74 | 681,20K |
| 2026-05-29 | $2,84 | -%1,73 | $2,86 | $2,96 | $2,81 | 671,00K |
| 2026-05-28 | $2,89 | +%2,48 | $2,80 | $2,99 | $2,78 | 638,80K |
| 2026-05-27 | $2,82 | +%2,17 | $2,75 | $2,93 | $2,70 | 525,50K |