Alpha Compute Corp ALP
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$4,65-0,18 (-%3,73)
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 | $4,65 | -%3,73 | $4,82 | $4,84 | $4,51 | 16,28K |
| 2026-09-30 | $4,83 | -%6,03 | $5,09 | $5,09 | $4,74 | 35,80K |
| 2026-09-29 | $5,14 | -%3,02 | $5,33 | $5,33 | $4,79 | 42,80K |
| 2026-09-28 | $5,30 | -%5,02 | $5,58 | $5,58 | $5,25 | 46,00K |
| 2026-09-25 | $5,58 | -%0,53 | $5,50 | $5,79 | $5,01 | 192,40K |
| 2026-09-24 | $5,61 | +%23,57 | $4,50 | $5,63 | $4,50 | 158,20K |
| 2026-09-23 | $4,54 | +%4,37 | $4,45 | $4,65 | $4,20 | 139,80K |
| 2026-09-22 | $4,35 | -%4,61 | $4,66 | $4,69 | $4,26 | 71,60K |
| 2026-09-21 | $4,56 | -%1,94 | $4,75 | $4,94 | $4,51 | 48,70K |
| 2026-09-18 | $4,65 | +%3,33 | $4,62 | $4,95 | $4,62 | 55,60K |
| 2026-09-17 | $4,50 | +%9,76 | $4,21 | $4,61 | $4,08 | 65,40K |
| 2026-09-16 | $4,10 | +%2,50 | $4,05 | $4,40 | $3,95 | 67,20K |
| 2026-09-15 | $4,00 | -%3,85 | $4,19 | $4,26 | $3,80 | 105,40K |
| 2026-09-14 | $4,16 | +%2,97 | $4,29 | $4,39 | $4,05 | 115,20K |
| 2026-09-11 | $4,04 | +%8,89 | $3,54 | $4,06 | $3,20 | 210,10K |
| 2026-09-10 | $3,71 | +%3.647,47 | $5,16 | $5,16 | $3,60 | 638,80K |
| 2026-09-04 | $0,10 | -%13,91 | $0,10 | $0,10 | $0,09 | 9,57M |
| 2026-09-03 | $0,12 | -%35,75 | $0,18 | $0,19 | $0,11 | 18,57M |
| 2026-09-02 | $0,18 | +%2,29 | $0,17 | $0,18 | $0,17 | 2,22M |
| 2026-09-01 | $0,17 | +%2,94 | $0,17 | $0,18 | $0,16 | 5,95M |
| 2026-08-31 | $0,17 | +%0,59 | $0,17 | $0,17 | $0,17 | 1,91M |
| 2026-08-28 | $0,17 | -%3,98 | $0,18 | $0,18 | $0,16 | 2,02M |
| 2026-08-27 | $0,18 | +%4,14 | $0,18 | $0,18 | $0,17 | 1,99M |
| 2026-08-26 | $0,17 | +%0,60 | $0,17 | $0,17 | $0,17 | 2,23M |
| 2026-08-25 | $0,17 | +%9,80 | $0,15 | $0,17 | $0,15 | 3,36M |
| 2026-08-24 | $0,15 | -%1,29 | $0,16 | $0,16 | $0,15 | 3,39M |
| 2026-08-21 | $0,16 | -%0,64 | $0,15 | $0,16 | $0,14 | 2,75M |
| 2026-08-20 | $0,16 | +%3,31 | $0,16 | $0,16 | $0,15 | 3,35M |
| 2026-08-19 | $0,15 | -%7,36 | $0,16 | $0,16 | $0,14 | 7,83M |
| 2026-08-18 | $0,16 | +%2,52 | $0,15 | $0,16 | $0,15 | 1,60M |
| 2026-08-17 | $0,16 | -%8,09 | $0,17 | $0,17 | $0,15 | 4,30M |
| 2026-08-14 | $0,17 | +%1,76 | $0,17 | $0,17 | $0,17 | 2,85M |
| 2026-08-13 | $0,17 | -%5,56 | $0,17 | $0,18 | $0,15 | 5,13M |
| 2026-08-12 | $0,18 | -%5,76 | $0,18 | $0,18 | $0,15 | 55,57M |
| 2026-08-11 | $0,19 | -%1,04 | $0,19 | $0,30 | $0,18 | 69,03M |
| 2026-08-10 | $0,19 | +%0,52 | $0,20 | $0,20 | $0,19 | 863,30K |
| 2026-08-07 | $0,19 | +%5,49 | $0,19 | $0,19 | $0,18 | 1,27M |
| 2026-08-06 | $0,18 | -%1,09 | $0,19 | $0,19 | $0,18 | 1,10M |
| 2026-08-05 | $0,18 | -%5,15 | $0,20 | $0,20 | $0,18 | 1,73M |
| 2026-08-04 | $0,19 | %0,00 | $0,19 | $0,20 | $0,19 | 2,35M |
| 2026-08-03 | $0,19 | -%1,02 | $0,19 | $0,20 | $0,19 | 1,25M |
| 2026-07-31 | $0,20 | -%1,51 | $0,19 | $0,21 | $0,19 | 1,69M |
| 2026-07-30 | $0,20 | +%5,85 | $0,19 | $0,21 | $0,19 | 1,27M |
| 2026-07-29 | $0,19 | -%7,39 | $0,20 | $0,20 | $0,18 | 2,12M |
| 2026-07-28 | $0,20 | -%2,40 | $0,21 | $0,21 | $0,19 | 2,01M |
| 2026-07-27 | $0,21 | -%3,70 | $0,22 | $0,22 | $0,20 | 1,24M |
| 2026-07-24 | $0,22 | -%11,11 | $0,25 | $0,25 | $0,21 | 1,89M |
| 2026-07-23 | $0,24 | %0,00 | $0,24 | $0,25 | $0,22 | 1,52M |
| 2026-07-22 | $0,24 | +%3,85 | $0,23 | $0,25 | $0,23 | 2,16M |
| 2026-07-21 | $0,23 | +%6,36 | $0,23 | $0,24 | $0,20 | 3,39M |
| 2026-07-20 | $0,22 | +%9,45 | $0,21 | $0,23 | $0,20 | 4,25M |
| 2026-07-17 | $0,20 | -%1,47 | $0,19 | $0,20 | $0,18 | 3,90M |
| 2026-07-16 | $0,20 | -%36,05 | $0,24 | $0,27 | $0,20 | 11,57M |
| 2026-07-15 | $0,32 | -%4,20 | $0,30 | $0,33 | $0,29 | 6,54M |
| 2026-07-14 | $0,33 | +%14,43 | $0,29 | $0,33 | $0,28 | 7,44M |
| 2026-07-13 | $0,29 | +%21,76 | $0,24 | $0,31 | $0,24 | 15,36M |
| 2026-07-10 | $0,24 | -%0,42 | $0,24 | $0,24 | $0,23 | 1,71M |
| 2026-07-09 | $0,24 | +%4,35 | $0,24 | $0,24 | $0,22 | 1,28M |
| 2026-07-08 | $0,23 | -%8,00 | $0,23 | $0,26 | $0,23 | 2,52M |
| 2026-07-07 | $0,25 | +%0,40 | $0,24 | $0,25 | $0,23 | 2,15M |
| 2026-07-06 | $0,25 | +%0,40 | $0,25 | $0,25 | $0,24 | 1,23M |
| 2026-07-02 | $0,25 | -%4,25 | $0,25 | $0,27 | $0,24 | 2,24M |
| 2026-07-01 | $0,26 | +%1,97 | $0,26 | $0,27 | $0,25 | 2,06M |
| 2026-06-30 | $0,25 | +%0,79 | $0,25 | $0,26 | $0,25 | 1,39M |
| 2026-06-29 | $0,25 | +%2,86 | $0,25 | $0,26 | $0,24 | 2,88M |
| 2026-06-26 | $0,25 | -%2,39 | $0,25 | $0,25 | $0,23 | 2,86M |
| 2026-06-25 | $0,25 | -%0,40 | $0,25 | $0,26 | $0,25 | 3,20M |
| 2026-06-24 | $0,25 | -%13,10 | $0,28 | $0,29 | $0,25 | 4,92M |
| 2026-06-23 | $0,29 | +%3,94 | $0,28 | $0,30 | $0,27 | 5,30M |
| 2026-06-22 | $0,28 | +%12,05 | $0,25 | $0,30 | $0,25 | 9,24M |
| 2026-06-18 | $0,25 | -%4,23 | $0,26 | $0,28 | $0,25 | 3,64M |
| 2026-06-17 | $0,26 | +%5,69 | $0,25 | $0,26 | $0,25 | 3,39M |
| 2026-06-16 | $0,25 | -%9,56 | $0,26 | $0,28 | $0,24 | 3,53M |
| 2026-06-15 | $0,27 | +%12,86 | $0,25 | $0,28 | $0,25 | 4,86M |
| 2026-06-12 | $0,24 | -%10,74 | $0,26 | $0,26 | $0,24 | 4,34M |
| 2026-06-11 | $0,27 | +%7,57 | $0,25 | $0,27 | $0,24 | 4,76M |
| 2026-06-10 | $0,25 | -%6,69 | $0,26 | $0,26 | $0,22 | 11,17M |
| 2026-06-09 | $0,27 | -%7,88 | $0,29 | $0,29 | $0,26 | 6,20M |
| 2026-06-08 | $0,29 | +%8,15 | $0,27 | $0,29 | $0,25 | 9,91M |
| 2026-06-05 | $0,27 | -%1,46 | $0,27 | $0,31 | $0,25 | 17,80M |
| 2026-06-04 | $0,27 | -%2,49 | $0,27 | $0,27 | $0,26 | 5,62M |
| 2026-06-03 | $0,28 | -%9,06 | $0,28 | $0,29 | $0,28 | 6,91M |
| 2026-06-02 | $0,31 | -%15,57 | $0,34 | $0,34 | $0,26 | 25,47M |
| 2026-06-01 | $0,37 | -%3,43 | $0,36 | $0,37 | $0,34 | 9,17M |
| 2026-05-29 | $0,38 | -%13,86 | $0,39 | $0,40 | $0,36 | 17,01M |
| 2026-05-28 | $0,44 | -%1,35 | $0,44 | $0,47 | $0,41 | 17,49M |
| 2026-05-27 | $0,45 | -%1,33 | $0,52 | $0,56 | $0,41 | 82,89M |
| 2026-05-26 | $0,45 | +%24,18 | $0,37 | $0,48 | $0,36 | 38,58M |
| 2026-05-22 | $0,36 | -%5,45 | $0,37 | $0,40 | $0,34 | 16,96M |
| 2026-05-21 | $0,38 | +%10,63 | $0,33 | $0,45 | $0,32 | 60,17M |