Alset Inc. AEI
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,7500-0,00 (-%0,28)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,75 | -%0,27 | $0,80 | $0,80 | $0,75 | 19,57K |
| 2026-10-01 | $0,75 | -%0,92 | $0,75 | $0,81 | $0,73 | 49,70K |
| 2026-09-30 | $0,76 | -%4,65 | $0,78 | $0,81 | $0,76 | 9,70K |
| 2026-09-29 | $0,80 | +%2,05 | $0,79 | $0,81 | $0,76 | 22,80K |
| 2026-09-28 | $0,78 | -%0,51 | $0,80 | $0,83 | $0,78 | 9,10K |
| 2026-09-25 | $0,78 | +%3,98 | $0,77 | $0,79 | $0,77 | 17,20K |
| 2026-09-24 | $0,75 | -%2,58 | $0,78 | $0,83 | $0,75 | 15,50K |
| 2026-09-23 | $0,77 | -%6,41 | $0,82 | $0,83 | $0,77 | 11,30K |
| 2026-09-22 | $0,83 | -%0,36 | $0,82 | $0,85 | $0,81 | 51,00K |
| 2026-09-21 | $0,83 | +%2,34 | $0,86 | $0,86 | $0,81 | 26,50K |
| 2026-09-18 | $0,81 | -%16,48 | $0,96 | $0,96 | $0,81 | 629,60K |
| 2026-09-17 | $0,97 | +%1,15 | $0,96 | $1,00 | $0,95 | 16,60K |
| 2026-09-16 | $0,96 | -%10,53 | $1,09 | $1,09 | $0,96 | 56,00K |
| 2026-09-15 | $1,07 | +%6,24 | $1,01 | $1,08 | $1,01 | 13,60K |
| 2026-09-14 | $1,01 | -%9,42 | $1,12 | $1,12 | $1,00 | 42,80K |
| 2026-09-11 | $1,12 | -%2,19 | $1,16 | $1,16 | $1,11 | 10,10K |
| 2026-09-10 | $1,14 | -%7,32 | $1,24 | $1,24 | $1,10 | 38,20K |
| 2026-09-09 | $1,23 | -%1,99 | $1,26 | $1,34 | $1,23 | 20,80K |
| 2026-09-08 | $1,25 | -%10,99 | $1,41 | $1,42 | $1,25 | 41,30K |
| 2026-09-04 | $1,41 | +%0,71 | $1,43 | $1,46 | $1,40 | 7,90K |
| 2026-09-03 | $1,40 | +%3,70 | $1,38 | $1,40 | $1,37 | 7,60K |
| 2026-09-02 | $1,35 | -%3,57 | $1,42 | $1,42 | $1,35 | 10,30K |
| 2026-09-01 | $1,40 | -%1,41 | $1,40 | $1,48 | $1,40 | 12,10K |
| 2026-08-31 | $1,42 | %0,00 | $1,41 | $1,48 | $1,41 | 11,80K |
| 2026-08-28 | $1,42 | -%3,40 | $1,45 | $1,48 | $1,42 | 9,10K |
| 2026-08-27 | $1,47 | -%3,29 | $1,52 | $1,52 | $1,44 | 21,20K |
| 2026-08-26 | $1,52 | -%4,40 | $1,53 | $1,54 | $1,50 | 12,30K |
| 2026-08-25 | $1,59 | +%1,27 | $1,60 | $1,72 | $1,48 | 27,90K |
| 2026-08-24 | $1,57 | +%7,53 | $1,42 | $1,75 | $1,42 | 83,40K |
| 2026-08-21 | $1,46 | -%7,01 | $1,56 | $1,62 | $1,46 | 21,60K |
| 2026-08-20 | $1,57 | -%4,27 | $1,70 | $1,73 | $1,50 | 38,60K |
| 2026-08-19 | $1,64 | -%8,38 | $1,83 | $1,84 | $1,64 | 94,20K |
| 2026-08-18 | $1,79 | +%19,33 | $1,77 | $1,80 | $1,63 | 405,10K |
| 2026-08-17 | $1,50 | +%11,94 | $1,31 | $1,54 | $1,29 | 273,70K |
| 2026-08-14 | $1,34 | +%14,53 | $1,17 | $1,37 | $1,17 | 20,00K |
| 2026-08-13 | $1,17 | +%4,46 | $1,09 | $1,20 | $1,09 | 30,60K |
| 2026-08-12 | $1,12 | +%8,74 | $1,12 | $1,17 | $1,06 | 3,20K |
| 2026-08-11 | $1,03 | -%3,74 | $1,03 | $1,03 | $1,03 | 3,40K |
| 2026-08-10 | $1,07 | -%9,32 | $1,12 | $1,14 | $1,05 | 6,10K |
| 2026-08-07 | $1,18 | -%4,84 | $1,12 | $1,22 | $1,11 | 9,10K |
| 2026-08-06 | $1,24 | +%13,76 | $1,14 | $1,24 | $1,11 | 11,40K |
| 2026-08-05 | $1,09 | %0,00 | $1,08 | $1,09 | $1,08 | 2,10K |
| 2026-08-04 | $1,09 | +%3,81 | $1,07 | $1,28 | $1,07 | 24,10K |
| 2026-08-03 | $1,05 | +%2,94 | $1,03 | $1,11 | $1,03 | 13,30K |
| 2026-07-31 | $1,02 | -%3,77 | $1,05 | $1,05 | $1,00 | 8,00K |
| 2026-07-30 | $1,06 | +%0,95 | $1,09 | $1,09 | $1,05 | 4,60K |
| 2026-07-29 | $1,05 | +%0,96 | $1,04 | $1,05 | $1,03 | 10,00K |
| 2026-07-28 | $1,04 | -%0,95 | $1,05 | $1,07 | $1,03 | 9,10K |
| 2026-07-27 | $1,05 | -%3,67 | $1,14 | $1,14 | $1,05 | 5,80K |
| 2026-07-24 | $1,09 | +%0,93 | $1,14 | $1,14 | $1,08 | 4,50K |
| 2026-07-23 | $1,08 | -%1,82 | $1,06 | $1,15 | $1,06 | 7,70K |
| 2026-07-22 | $1,10 | -%3,51 | $1,18 | $1,21 | $1,06 | 19,80K |
| 2026-07-21 | $1,14 | %0,00 | $1,16 | $1,19 | $1,14 | 3,90K |
| 2026-07-20 | $1,14 | -%4,20 | $1,18 | $1,25 | $1,14 | 10,70K |
| 2026-07-17 | $1,19 | %0,00 | $1,20 | $1,28 | $1,16 | 9,70K |
| 2026-07-16 | $1,19 | -%4,03 | $1,19 | $1,30 | $1,19 | 10,20K |
| 2026-07-15 | $1,24 | +%2,48 | $1,20 | $1,24 | $1,20 | 9,00K |
| 2026-07-14 | $1,21 | -%4,35 | $1,20 | $1,27 | $1,20 | 15,30K |
| 2026-07-13 | $1,26 | +%4,55 | $1,18 | $1,38 | $1,18 | 12,30K |
| 2026-07-10 | $1,21 | -%6,20 | $1,22 | $1,30 | $1,15 | 20,50K |
| 2026-07-09 | $1,29 | %0,00 | $1,29 | $1,32 | $1,22 | 16,10K |
| 2026-07-08 | $1,29 | -%3,01 | $1,34 | $1,34 | $1,25 | 27,80K |
| 2026-07-07 | $1,33 | -%6,34 | $1,37 | $1,37 | $1,31 | 15,70K |
| 2026-07-06 | $1,42 | +%5,97 | $1,33 | $1,46 | $1,33 | 34,10K |
| 2026-07-02 | $1,34 | -%9,46 | $1,42 | $1,50 | $1,34 | 16,70K |
| 2026-07-01 | $1,48 | +%2,78 | $1,49 | $1,56 | $1,40 | 13,90K |
| 2026-06-30 | $1,44 | +%2,86 | $1,44 | $1,60 | $1,42 | 21,80K |
| 2026-06-29 | $1,40 | +%1,45 | $1,37 | $1,44 | $1,31 | 16,70K |
| 2026-06-26 | $1,38 | +%10,40 | $1,33 | $1,38 | $1,25 | 36,00K |
| 2026-06-25 | $1,25 | -%3,10 | $1,38 | $1,38 | $1,25 | 35,10K |
| 2026-06-24 | $1,29 | +%0,78 | $1,24 | $1,37 | $1,24 | 30,70K |
| 2026-06-23 | $1,28 | -%4,48 | $1,30 | $1,38 | $1,25 | 21,10K |
| 2026-06-22 | $1,34 | +%8,06 | $1,28 | $1,54 | $1,27 | 116,20K |
| 2026-06-18 | $1,24 | -%9,49 | $1,33 | $1,57 | $1,24 | 34,90K |
| 2026-06-17 | $1,37 | -%1,44 | $1,32 | $1,52 | $1,32 | 16,80K |
| 2026-06-16 | $1,39 | -%6,08 | $1,50 | $1,50 | $1,39 | 13,80K |
| 2026-06-15 | $1,48 | +%6,40 | $1,39 | $1,52 | $1,39 | 17,10K |
| 2026-06-12 | $1,39 | +%3,81 | $1,42 | $1,44 | $1,36 | 12,00K |
| 2026-06-11 | $1,34 | %0,00 | $1,35 | $1,35 | $1,33 | 5,10K |
| 2026-06-10 | $1,34 | +%0,75 | $1,32 | $1,40 | $1,22 | 16,20K |
| 2026-06-09 | $1,33 | -%1,48 | $1,33 | $1,46 | $1,24 | 26,80K |
| 2026-06-08 | $1,35 | -%0,74 | $1,36 | $1,41 | $1,29 | 8,20K |
| 2026-06-05 | $1,36 | -%6,85 | $1,39 | $1,43 | $1,31 | 12,60K |
| 2026-06-04 | $1,46 | +%4,66 | $1,40 | $1,49 | $1,39 | 14,10K |
| 2026-06-03 | $1,39 | -%7,62 | $1,54 | $1,54 | $1,36 | 25,40K |
| 2026-06-02 | $1,51 | -%3,21 | $1,52 | $1,55 | $1,44 | 21,90K |
| 2026-06-01 | $1,56 | %0,00 | $1,57 | $1,61 | $1,50 | 15,90K |
| 2026-05-29 | $1,56 | -%6,02 | $1,64 | $1,65 | $1,56 | 7,80K |
| 2026-05-28 | $1,66 | -%0,30 | $1,63 | $1,67 | $1,58 | 5,20K |
| 2026-05-27 | $1,66 | +%7,42 | $1,54 | $1,75 | $1,54 | 14,90K |