Ainos Inc AIMD
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,30+0,03 (+%2,36)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,30 | +%2,36 | $1,27 | $1,36 | $1,26 | 40,10K |
| 2026-09-30 | $1,27 | +%2,42 | $1,33 | $1,36 | $1,22 | 136,20K |
| 2026-09-29 | $1,24 | -%6,77 | $1,34 | $1,38 | $1,20 | 226,50K |
| 2026-09-28 | $1,33 | -%0,75 | $1,31 | $1,40 | $1,30 | 82,30K |
| 2026-09-25 | $1,34 | -%6,94 | $1,37 | $1,41 | $1,32 | 160,50K |
| 2026-09-24 | $1,44 | +%3,23 | $1,26 | $1,53 | $1,25 | 5,90M |
| 2026-09-23 | $1,39 | -%1,06 | $1,37 | $1,45 | $1,37 | 27,10K |
| 2026-09-22 | $1,41 | -%3,42 | $1,48 | $1,48 | $1,37 | 41,50K |
| 2026-09-21 | $1,46 | -%1,35 | $1,47 | $1,48 | $1,40 | 43,20K |
| 2026-09-18 | $1,48 | -%0,67 | $1,46 | $1,49 | $1,38 | 51,70K |
| 2026-09-17 | $1,49 | +%7,97 | $1,45 | $1,49 | $1,37 | 30,20K |
| 2026-09-16 | $1,38 | +%0,73 | $1,37 | $1,50 | $1,34 | 59,00K |
| 2026-09-15 | $1,37 | %0,00 | $1,40 | $1,40 | $1,35 | 25,90K |
| 2026-09-14 | $1,37 | -%4,86 | $1,41 | $1,43 | $1,37 | 35,40K |
| 2026-09-11 | $1,44 | +%0,70 | $1,48 | $1,48 | $1,40 | 23,20K |
| 2026-09-10 | $1,43 | -%3,38 | $1,45 | $1,46 | $1,42 | 14,60K |
| 2026-09-09 | $1,48 | %0,00 | $1,49 | $1,52 | $1,46 | 33,70K |
| 2026-09-08 | $1,48 | -%7,50 | $1,60 | $1,60 | $1,48 | 40,70K |
| 2026-09-04 | $1,60 | +%2,56 | $1,57 | $1,65 | $1,51 | 46,70K |
| 2026-09-03 | $1,56 | -%1,27 | $1,64 | $1,67 | $1,55 | 38,80K |
| 2026-09-02 | $1,58 | +%13,67 | $1,40 | $1,60 | $1,40 | 89,30K |
| 2026-09-01 | $1,39 | -%0,71 | $1,39 | $1,40 | $1,38 | 4,80K |
| 2026-08-31 | $1,40 | -%0,71 | $1,39 | $1,40 | $1,37 | 12,40K |
| 2026-08-28 | $1,41 | -%0,70 | $1,42 | $1,44 | $1,38 | 10,70K |
| 2026-08-27 | $1,42 | %0,00 | $1,43 | $1,45 | $1,40 | 11,20K |
| 2026-08-26 | $1,42 | -%2,07 | $1,42 | $1,46 | $1,42 | 7,10K |
| 2026-08-25 | $1,45 | +%4,32 | $1,40 | $1,45 | $1,38 | 8,00K |
| 2026-08-24 | $1,39 | -%2,80 | $1,42 | $1,44 | $1,37 | 11,50K |
| 2026-08-21 | $1,43 | -%1,38 | $1,47 | $1,47 | $1,40 | 16,40K |
| 2026-08-20 | $1,45 | -%2,03 | $1,48 | $1,48 | $1,40 | 15,50K |
| 2026-08-19 | $1,48 | +%5,71 | $1,48 | $1,48 | $1,38 | 31,10K |
| 2026-08-18 | $1,40 | -%1,41 | $1,48 | $1,48 | $1,37 | 39,70K |
| 2026-08-17 | $1,42 | %0,00 | $1,39 | $1,50 | $1,38 | 188,30K |
| 2026-08-14 | $1,42 | -%1,39 | $1,44 | $1,55 | $1,40 | 21,20K |
| 2026-08-13 | $1,44 | -%3,36 | $1,50 | $1,51 | $1,42 | 14,40K |
| 2026-08-12 | $1,49 | +%0,68 | $1,51 | $1,54 | $1,45 | 42,60K |
| 2026-08-11 | $1,48 | +%3,50 | $1,46 | $1,50 | $1,45 | 11,90K |
| 2026-08-10 | $1,43 | -%4,03 | $1,55 | $1,59 | $1,40 | 23,50K |
| 2026-08-07 | $1,49 | -%2,61 | $1,48 | $1,56 | $1,43 | 34,80K |
| 2026-08-06 | $1,53 | +%7,75 | $1,37 | $1,59 | $1,37 | 98,60K |
| 2026-08-05 | $1,42 | +%0,71 | $1,36 | $1,46 | $1,35 | 22,30K |
| 2026-08-04 | $1,41 | -%2,76 | $1,49 | $1,53 | $1,31 | 199,70K |
| 2026-08-03 | $1,45 | +%9,02 | $1,36 | $1,48 | $1,33 | 3,42M |
| 2026-07-31 | $1,33 | -%2,21 | $1,38 | $1,41 | $1,33 | 19,40K |
| 2026-07-30 | $1,36 | +%3,03 | $1,36 | $1,39 | $1,30 | 17,50K |
| 2026-07-29 | $1,32 | +%0,76 | $1,30 | $1,41 | $1,30 | 15,70K |
| 2026-07-28 | $1,31 | -%1,50 | $1,34 | $1,45 | $1,30 | 17,50K |
| 2026-07-27 | $1,33 | -%5,00 | $1,42 | $1,46 | $1,32 | 58,70K |
| 2026-07-24 | $1,40 | -%7,28 | $1,51 | $1,57 | $1,38 | 39,30K |
| 2026-07-23 | $1,51 | -%1,95 | $1,62 | $1,62 | $1,51 | 14,70K |
| 2026-07-22 | $1,54 | -%1,28 | $1,59 | $1,62 | $1,52 | 19,30K |
| 2026-07-21 | $1,56 | -%1,89 | $1,67 | $1,67 | $1,52 | 36,50K |
| 2026-07-20 | $1,59 | -%3,64 | $1,61 | $1,70 | $1,56 | 26,10K |
| 2026-07-17 | $1,65 | -%2,94 | $1,73 | $1,73 | $1,60 | 68,50K |
| 2026-07-16 | $1,70 | -%10,99 | $1,87 | $1,93 | $1,56 | 105,80K |
| 2026-07-15 | $1,91 | +%0,53 | $1,84 | $1,95 | $1,84 | 80,20K |
| 2026-07-14 | $1,90 | %0,00 | $1,95 | $1,99 | $1,83 | 48,40K |
| 2026-07-13 | $1,90 | +%0,53 | $1,83 | $1,98 | $1,83 | 29,10K |
| 2026-07-10 | $1,89 | -%1,05 | $1,87 | $1,99 | $1,83 | 46,00K |
| 2026-07-09 | $1,91 | +%4,37 | $1,85 | $1,95 | $1,83 | 91,50K |
| 2026-07-08 | $1,83 | -%2,66 | $1,88 | $1,97 | $1,81 | 24,00K |
| 2026-07-07 | $1,88 | -%7,84 | $2,03 | $2,03 | $1,85 | 68,00K |
| 2026-07-06 | $2,04 | +%9,09 | $1,85 | $2,08 | $1,85 | 33,10K |
| 2026-07-02 | $1,87 | -%8,33 | $2,06 | $2,06 | $1,84 | 54,60K |
| 2026-07-01 | $2,04 | +%5,15 | $1,88 | $2,31 | $1,88 | 171,10K |
| 2026-06-30 | $1,94 | +%8,38 | $1,81 | $2,02 | $1,81 | 87,40K |
| 2026-06-29 | $1,79 | +%3,47 | $1,73 | $1,84 | $1,73 | 9,50K |
| 2026-06-26 | $1,73 | -%3,89 | $1,80 | $1,80 | $1,72 | 22,10K |
| 2026-06-25 | $1,80 | %0,00 | $1,82 | $1,90 | $1,80 | 8,30K |
| 2026-06-24 | $1,80 | -%2,70 | $1,88 | $2,01 | $1,80 | 25,80K |
| 2026-06-23 | $1,85 | -%0,54 | $1,85 | $1,90 | $1,85 | 19,60K |
| 2026-06-22 | $1,86 | +%1,64 | $1,84 | $2,04 | $1,83 | 45,70K |
| 2026-06-18 | $1,83 | -%10,29 | $2,10 | $2,11 | $1,83 | 65,20K |
| 2026-06-17 | $2,04 | +%8,51 | $1,91 | $2,16 | $1,91 | 43,40K |
| 2026-06-16 | $1,88 | +%2,17 | $1,94 | $1,94 | $1,84 | 44,20K |
| 2026-06-15 | $1,84 | -%3,66 | $1,91 | $2,01 | $1,83 | 46,90K |
| 2026-06-12 | $1,91 | -%0,52 | $1,91 | $1,99 | $1,82 | 25,90K |
| 2026-06-11 | $1,92 | +%1,59 | $1,95 | $1,98 | $1,82 | 50,50K |
| 2026-06-10 | $1,89 | -%7,35 | $1,99 | $2,05 | $1,86 | 27,10K |
| 2026-06-09 | $2,04 | -%0,49 | $2,06 | $2,10 | $1,87 | 120,50K |
| 2026-06-08 | $2,05 | +%5,13 | $2,00 | $2,36 | $1,96 | 83,60K |
| 2026-06-05 | $1,95 | -%12,56 | $2,17 | $2,19 | $1,78 | 100,90K |
| 2026-06-04 | $2,23 | +%1,36 | $2,14 | $2,24 | $2,10 | 53,80K |
| 2026-06-03 | $2,20 | -%6,78 | $2,36 | $2,42 | $2,09 | 48,80K |
| 2026-06-02 | $2,36 | +%1,29 | $2,27 | $2,38 | $2,16 | 64,00K |
| 2026-06-01 | $2,33 | -%2,10 | $2,44 | $2,45 | $2,20 | 109,20K |
| 2026-05-29 | $2,38 | -%13,14 | $2,79 | $3,03 | $2,30 | 339,60K |
| 2026-05-28 | $2,74 | +%7,03 | $2,50 | $2,96 | $2,43 | 458,40K |
| 2026-05-27 | $2,56 | -%18,99 | $2,37 | $2,84 | $1,95 | 1,87M |
| 2026-05-26 | $3,16 | +%106,54 | $1,53 | $3,88 | $1,47 | 17,18M |