Anfield Energy Inc AEC
NASDAQ · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$3,30-0,05 (-%1,49)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,32 | +%1,53 | $3,33 | $3,33 | $3,25 | 3,96K |
| 2026-09-30 | $3,27 | -%4,11 | $3,50 | $3,50 | $3,16 | 65,20K |
| 2026-09-29 | $3,41 | -%4,48 | $3,52 | $3,62 | $3,40 | 17,60K |
| 2026-09-28 | $3,57 | -%1,92 | $3,54 | $3,62 | $3,51 | 20,40K |
| 2026-09-25 | $3,64 | +%1,11 | $3,58 | $3,70 | $3,26 | 38,70K |
| 2026-09-24 | $3,60 | -%1,91 | $3,60 | $3,71 | $3,55 | 25,50K |
| 2026-09-23 | $3,67 | -%4,18 | $3,81 | $3,81 | $3,60 | 39,00K |
| 2026-09-22 | $3,83 | +%2,41 | $3,76 | $3,84 | $3,71 | 20,60K |
| 2026-09-21 | $3,74 | +%3,89 | $3,58 | $3,79 | $3,58 | 25,20K |
| 2026-09-18 | $3,60 | -%3,74 | $3,76 | $3,95 | $3,33 | 169,60K |
| 2026-09-17 | $3,74 | +%4,18 | $3,60 | $3,85 | $3,60 | 45,80K |
| 2026-09-16 | $3,59 | -%2,45 | $3,72 | $3,76 | $3,53 | 49,70K |
| 2026-09-15 | $3,68 | -%2,90 | $3,85 | $3,85 | $3,59 | 42,10K |
| 2026-09-14 | $3,79 | -%4,29 | $3,94 | $3,94 | $3,70 | 71,70K |
| 2026-09-11 | $3,96 | -%3,65 | $4,20 | $4,20 | $3,91 | 39,10K |
| 2026-09-10 | $4,11 | -%2,84 | $4,15 | $4,18 | $4,06 | 18,70K |
| 2026-09-09 | $4,23 | -%1,63 | $4,38 | $4,38 | $4,21 | 7,10K |
| 2026-09-08 | $4,30 | +%1,90 | $4,22 | $4,42 | $4,21 | 28,10K |
| 2026-09-04 | $4,22 | -%0,71 | $4,25 | $4,25 | $4,05 | 31,20K |
| 2026-09-03 | $4,25 | -%1,62 | $4,39 | $4,39 | $4,20 | 29,00K |
| 2026-09-02 | $4,32 | +%3,10 | $4,21 | $4,39 | $4,21 | 28,20K |
| 2026-09-01 | $4,19 | -%5,20 | $4,32 | $4,36 | $4,15 | 18,10K |
| 2026-08-31 | $4,42 | +%1,61 | $4,27 | $4,52 | $4,27 | 30,00K |
| 2026-08-28 | $4,35 | -%6,85 | $4,67 | $4,67 | $4,35 | 48,70K |
| 2026-08-27 | $4,67 | +%0,21 | $4,70 | $4,89 | $4,61 | 48,40K |
| 2026-08-26 | $4,66 | -%2,10 | $4,80 | $4,85 | $4,55 | 59,90K |
| 2026-08-25 | $4,76 | +%8,18 | $4,45 | $4,77 | $4,45 | 47,10K |
| 2026-08-24 | $4,40 | -%5,58 | $4,62 | $4,66 | $4,36 | 48,30K |
| 2026-08-21 | $4,66 | +%8,12 | $4,33 | $4,75 | $4,32 | 111,30K |
| 2026-08-20 | $4,31 | -%1,15 | $4,35 | $4,35 | $4,20 | 15,20K |
| 2026-08-19 | $4,36 | +%2,83 | $4,39 | $4,46 | $4,23 | 29,20K |
| 2026-08-18 | $4,24 | -%6,40 | $4,50 | $4,52 | $4,15 | 55,70K |
| 2026-08-17 | $4,53 | +%7,09 | $4,30 | $4,54 | $4,26 | 38,20K |
| 2026-08-14 | $4,23 | -%2,31 | $4,32 | $4,36 | $4,20 | 10,30K |
| 2026-08-13 | $4,33 | -%3,99 | $4,48 | $4,60 | $4,22 | 20,10K |
| 2026-08-12 | $4,51 | -%0,66 | $4,69 | $4,70 | $4,40 | 30,00K |
| 2026-08-11 | $4,54 | +%5,58 | $4,25 | $4,61 | $4,25 | 115,70K |
| 2026-08-10 | $4,30 | +%4,12 | $4,19 | $4,36 | $4,16 | 74,90K |
| 2026-08-07 | $4,13 | +%0,49 | $4,11 | $4,39 | $4,04 | 50,30K |
| 2026-08-06 | $4,11 | -%0,48 | $4,04 | $4,34 | $4,04 | 48,70K |
| 2026-08-05 | $4,13 | +%3,51 | $4,17 | $4,19 | $4,02 | 55,00K |
| 2026-08-04 | $3,99 | +%0,50 | $4,06 | $4,15 | $3,99 | 43,50K |
| 2026-08-03 | $3,97 | +%0,76 | $3,84 | $4,10 | $3,83 | 15,80K |
| 2026-07-31 | $3,94 | -%0,51 | $3,96 | $4,02 | $3,84 | 26,70K |
| 2026-07-30 | $3,96 | -%6,38 | $4,08 | $4,13 | $3,80 | 98,70K |
| 2026-07-29 | $4,23 | +%1,68 | $4,14 | $4,33 | $4,11 | 12,10K |
| 2026-07-28 | $4,16 | -%5,02 | $4,42 | $4,42 | $4,15 | 35,30K |
| 2026-07-27 | $4,38 | -%1,13 | $4,50 | $4,59 | $4,30 | 31,20K |
| 2026-07-24 | $4,43 | -%3,70 | $4,60 | $4,63 | $4,43 | 3,70K |
| 2026-07-23 | $4,60 | -%6,31 | $4,83 | $5,06 | $4,58 | 32,90K |
| 2026-07-22 | $4,91 | +%1,87 | $4,84 | $4,96 | $4,75 | 31,30K |
| 2026-07-21 | $4,82 | +%13,95 | $4,38 | $4,86 | $4,32 | 38,20K |
| 2026-07-20 | $4,23 | -%2,31 | $4,39 | $4,39 | $4,20 | 25,10K |
| 2026-07-17 | $4,33 | -%0,69 | $4,29 | $4,41 | $4,25 | 10,60K |
| 2026-07-16 | $4,36 | -%1,58 | $4,35 | $4,36 | $4,26 | 11,60K |
| 2026-07-15 | $4,43 | -%2,21 | $4,53 | $4,60 | $4,30 | 20,50K |
| 2026-07-14 | $4,53 | +%8,63 | $4,30 | $4,60 | $4,22 | 24,90K |
| 2026-07-13 | $4,17 | -%1,88 | $4,15 | $4,42 | $4,10 | 49,70K |
| 2026-07-10 | $4,25 | +%1,43 | $4,15 | $4,25 | $4,15 | 17,70K |
| 2026-07-09 | $4,19 | -%0,24 | $4,26 | $4,32 | $4,15 | 12,80K |
| 2026-07-08 | $4,20 | +%0,48 | $4,09 | $4,28 | $4,08 | 44,50K |
| 2026-07-07 | $4,18 | -%6,90 | $4,50 | $5,01 | $4,12 | 160,50K |
| 2026-07-06 | $4,49 | +%6,40 | $4,55 | $4,65 | $4,36 | 45,30K |
| 2026-07-02 | $4,22 | +%2,43 | $4,17 | $4,55 | $4,17 | 25,90K |
| 2026-07-01 | $4,12 | -%5,72 | $4,24 | $4,35 | $4,09 | 53,60K |
| 2026-06-30 | $4,37 | +%7,11 | $4,20 | $4,80 | $4,15 | 226,60K |
| 2026-06-29 | $4,08 | %0,00 | $4,04 | $4,19 | $4,01 | 31,90K |
| 2026-06-26 | $4,08 | +%1,75 | $4,02 | $4,16 | $4,00 | 23,90K |
| 2026-06-25 | $4,01 | -%4,75 | $4,28 | $4,28 | $4,01 | 32,90K |
| 2026-06-24 | $4,21 | -%4,32 | $4,48 | $4,57 | $4,15 | 144,10K |
| 2026-06-23 | $4,40 | -%3,72 | $4,42 | $4,57 | $4,34 | 22,10K |
| 2026-06-22 | $4,57 | -%10,22 | $4,94 | $5,24 | $4,55 | 62,90K |
| 2026-06-18 | $5,09 | +%17,01 | $4,41 | $5,14 | $4,41 | 87,20K |
| 2026-06-17 | $4,35 | +%5,33 | $4,15 | $4,39 | $4,04 | 29,10K |
| 2026-06-16 | $4,13 | -%3,05 | $4,26 | $4,40 | $3,96 | 37,40K |
| 2026-06-15 | $4,26 | +%6,23 | $4,33 | $4,46 | $4,17 | 55,40K |
| 2026-06-12 | $4,01 | +%4,16 | $3,80 | $4,10 | $3,80 | 31,60K |
| 2026-06-11 | $3,85 | +%3,22 | $3,83 | $4,00 | $3,70 | 28,40K |
| 2026-06-10 | $3,73 | -%1,58 | $3,66 | $3,88 | $3,66 | 16,40K |
| 2026-06-09 | $3,79 | -%5,96 | $3,99 | $4,21 | $3,66 | 106,90K |
| 2026-06-08 | $4,03 | -%4,05 | $4,22 | $4,35 | $4,01 | 98,20K |
| 2026-06-05 | $4,20 | -%10,64 | $4,68 | $4,75 | $4,07 | 74,20K |
| 2026-06-04 | $4,70 | +%2,17 | $4,55 | $4,75 | $4,55 | 34,00K |
| 2026-06-03 | $4,60 | -%3,16 | $4,84 | $4,90 | $4,58 | 27,70K |
| 2026-06-02 | $4,75 | -%1,86 | $5,00 | $5,15 | $4,75 | 77,40K |
| 2026-06-01 | $4,84 | -%0,41 | $5,00 | $5,05 | $4,77 | 28,80K |
| 2026-05-29 | $4,86 | %0,00 | $4,89 | $5,05 | $4,65 | 56,90K |
| 2026-05-28 | $4,86 | +%2,97 | $4,72 | $4,93 | $4,56 | 35,30K |
| 2026-05-27 | $4,72 | +%1,29 | $4,51 | $4,79 | $4,51 | 20,00K |
| 2026-05-26 | $4,66 | +%6,88 | $4,53 | $4,81 | $4,51 | 21,30K |