ALPS Group Inc ALPS
NASDAQ · Amerika Birleşik Devletleri · Çeşitli
$0,3950+0,01 (+%1,28)
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 | $0,40 | +%1,28 | $0,39 | $0,40 | $0,38 | 14,80K |
| 2026-10-01 | $0,39 | -%2,01 | $0,40 | $0,40 | $0,38 | 7,20K |
| 2026-09-30 | $0,40 | -%0,50 | $0,40 | $0,40 | $0,38 | 57,50K |
| 2026-09-29 | $0,40 | %0,00 | $0,38 | $0,40 | $0,38 | 28,10K |
| 2026-09-28 | $0,40 | +%1,01 | $0,40 | $0,40 | $0,37 | 118,00K |
| 2026-09-25 | $0,40 | -%1,00 | $0,40 | $0,40 | $0,39 | 69,70K |
| 2026-09-24 | $0,40 | %0,00 | $0,40 | $0,40 | $0,38 | 94,50K |
| 2026-09-23 | $0,40 | %0,00 | $0,40 | $0,40 | $0,40 | 46,90K |
| 2026-09-22 | $0,40 | %0,00 | $0,40 | $0,40 | $0,38 | 61,30K |
| 2026-09-21 | $0,40 | %0,00 | $0,40 | $0,40 | $0,39 | 66,50K |
| 2026-09-18 | $0,40 | %0,00 | $0,39 | $0,40 | $0,35 | 42,90K |
| 2026-09-17 | $0,40 | %0,00 | $0,39 | $0,40 | $0,38 | 18,00K |
| 2026-09-16 | $0,40 | %0,00 | $0,39 | $0,40 | $0,37 | 113,80K |
| 2026-09-15 | $0,40 | %0,00 | $0,40 | $0,40 | $0,40 | 108,80K |
| 2026-09-14 | $0,40 | %0,00 | $0,40 | $0,40 | $0,39 | 61,10K |
| 2026-09-11 | $0,40 | +%3,90 | $0,38 | $0,40 | $0,38 | 139,80K |
| 2026-09-10 | $0,38 | %0,00 | $0,38 | $0,38 | $0,38 | 3,70K |
| 2026-09-09 | $0,38 | %0,00 | $0,38 | $0,38 | $0,38 | 53,00K |
| 2026-09-08 | $0,38 | +%1,32 | $0,38 | $0,38 | $0,38 | 51,60K |
| 2026-09-04 | $0,38 | %0,00 | $0,37 | $0,38 | $0,37 | 48,60K |
| 2026-09-03 | $0,38 | %0,00 | $0,39 | $0,39 | $0,38 | 64,00K |
| 2026-09-02 | $0,38 | -%2,56 | $0,38 | $0,38 | $0,37 | 66,80K |
| 2026-09-01 | $0,39 | %0,00 | $0,38 | $0,39 | $0,38 | 41,20K |
| 2026-08-31 | $0,39 | +%1,30 | $0,38 | $0,39 | $0,37 | 36,10K |
| 2026-08-28 | $0,38 | -%6,10 | $0,40 | $0,41 | $0,37 | 61,70K |
| 2026-08-27 | $0,41 | -%2,38 | $0,41 | $0,42 | $0,37 | 114,20K |
| 2026-08-26 | $0,42 | +%33,33 | $0,30 | $0,42 | $0,30 | 314,30K |
| 2026-08-25 | $0,31 | %0,00 | $0,31 | $0,32 | $0,31 | 17,90K |
| 2026-08-24 | $0,31 | -%1,56 | $0,33 | $0,33 | $0,30 | 99,80K |
| 2026-08-21 | $0,32 | +%18,52 | $0,28 | $0,32 | $0,27 | 64,70K |
| 2026-08-20 | $0,27 | %0,00 | $0,28 | $0,28 | $0,25 | 118,60K |
| 2026-08-19 | $0,27 | -%8,78 | $0,27 | $0,29 | $0,27 | 59,50K |
| 2026-08-18 | $0,30 | -%7,50 | $0,31 | $0,31 | $0,23 | 123,10K |
| 2026-08-17 | $0,32 | %0,00 | $0,32 | $0,32 | $0,30 | 31,70K |
| 2026-08-14 | $0,32 | -%2,44 | $0,34 | $0,34 | $0,29 | 74,70K |
| 2026-08-13 | $0,33 | -%8,38 | $0,32 | $0,33 | $0,30 | 131,10K |
| 2026-08-12 | $0,36 | -%11,60 | $0,37 | $0,37 | $0,33 | 108,30K |
| 2026-08-11 | $0,41 | -%2,88 | $0,42 | $0,42 | $0,38 | 132,80K |
| 2026-08-10 | $0,42 | +%0,48 | $0,44 | $0,44 | $0,40 | 7,50K |
| 2026-08-07 | $0,41 | %0,00 | $0,42 | $0,42 | $0,40 | 15,60K |
| 2026-08-06 | $0,41 | +%2,98 | $0,42 | $0,43 | $0,41 | 9,50K |
| 2026-08-05 | $0,40 | +%1,77 | $0,41 | $0,41 | $0,40 | 7,40K |
| 2026-08-04 | $0,40 | -%0,25 | $0,39 | $0,43 | $0,38 | 32,40K |
| 2026-08-03 | $0,40 | -%3,17 | $0,40 | $0,40 | $0,40 | 4,80K |
| 2026-07-31 | $0,41 | -%9,49 | $0,43 | $0,44 | $0,40 | 17,40K |
| 2026-07-30 | $0,45 | +%2,95 | $0,44 | $0,46 | $0,44 | 4,00K |
| 2026-07-29 | $0,44 | -%5,38 | $0,45 | $0,45 | $0,44 | 64,10K |
| 2026-07-28 | $0,47 | -%0,64 | $0,47 | $0,47 | $0,47 | 52,90K |
| 2026-07-27 | $0,47 | +%0,43 | $0,47 | $0,47 | $0,46 | 36,60K |
| 2026-07-24 | $0,47 | -%1,06 | $0,50 | $0,50 | $0,47 | 38,70K |
| 2026-07-23 | $0,47 | -%1,05 | $0,51 | $0,51 | $0,47 | 36,60K |
| 2026-07-22 | $0,48 | -%0,42 | $0,49 | $0,52 | $0,47 | 97,90K |
| 2026-07-21 | $0,48 | +%1,27 | $0,46 | $0,50 | $0,45 | 29,80K |
| 2026-07-20 | $0,47 | -%5,60 | $0,49 | $0,52 | $0,46 | 13,40K |
| 2026-07-17 | $0,50 | +%12,36 | $0,45 | $0,50 | $0,45 | 196,60K |
| 2026-07-16 | $0,44 | -%6,90 | $0,49 | $0,49 | $0,44 | 60,60K |
| 2026-07-15 | $0,48 | +%0,21 | $0,50 | $0,50 | $0,46 | 72,00K |
| 2026-07-14 | $0,48 | -%4,79 | $0,46 | $0,50 | $0,46 | 257,40K |
| 2026-07-13 | $0,50 | -%9,07 | $0,54 | $0,55 | $0,48 | 111,90K |
| 2026-07-10 | $0,55 | -%3,33 | $0,55 | $0,56 | $0,55 | 78,60K |
| 2026-07-09 | $0,57 | -%2,06 | $0,60 | $0,60 | $0,55 | 42,30K |
| 2026-07-08 | $0,58 | -%1,36 | $0,57 | $0,59 | $0,55 | 62,50K |
| 2026-07-07 | $0,59 | +%1,20 | $0,58 | $0,59 | $0,57 | 122,90K |
| 2026-07-06 | $0,58 | -%1,02 | $0,58 | $0,60 | $0,56 | 43,50K |
| 2026-07-02 | $0,59 | +%1,03 | $0,57 | $0,60 | $0,56 | 298,50K |
| 2026-07-01 | $0,58 | +%0,52 | $0,60 | $0,60 | $0,58 | 3,46M |
| 2026-06-30 | $0,58 | -%1,69 | $0,61 | $0,61 | $0,58 | 13,10K |
| 2026-06-29 | $0,59 | -%2,64 | $0,63 | $0,63 | $0,59 | 64,00K |
| 2026-06-26 | $0,61 | -%6,77 | $0,63 | $0,65 | $0,60 | 91,70K |
| 2026-06-25 | $0,65 | %0,00 | $0,65 | $0,67 | $0,61 | 79,70K |
| 2026-06-24 | $0,65 | %0,00 | $0,65 | $0,68 | $0,64 | 376,10K |
| 2026-06-23 | $0,65 | -%3,85 | $0,65 | $0,65 | $0,64 | 27,90K |
| 2026-06-22 | $0,68 | -%6,11 | $0,66 | $0,68 | $0,66 | 4,50K |
| 2026-06-18 | $0,72 | +%3,15 | $0,71 | $0,73 | $0,66 | 20,50K |
| 2026-06-17 | $0,70 | -%7,55 | $0,68 | $0,70 | $0,68 | 12,20K |
| 2026-06-16 | $0,75 | -%1,95 | $0,68 | $0,77 | $0,68 | 19,50K |
| 2026-06-15 | $0,77 | +%6,21 | $0,73 | $0,77 | $0,73 | 6,90K |
| 2026-06-12 | $0,73 | +%0,69 | $0,75 | $0,75 | $0,66 | 5,10K |
| 2026-06-11 | $0,72 | +%5,73 | $0,66 | $0,72 | $0,66 | 4,20K |
| 2026-06-10 | $0,68 | -%3,40 | $0,73 | $0,74 | $0,66 | 3,40K |
| 2026-06-09 | $0,70 | -%1,81 | $0,70 | $0,72 | $0,69 | 10,00K |
| 2026-06-08 | $0,72 | +%1,13 | $0,68 | $0,72 | $0,68 | 10,50K |
| 2026-06-05 | $0,71 | +%1,43 | $0,68 | $0,71 | $0,66 | 228,40K |
| 2026-06-04 | $0,70 | -%1,41 | $0,70 | $0,72 | $0,66 | 21,10K |
| 2026-06-03 | $0,71 | +%2,60 | $0,73 | $0,73 | $0,67 | 127,40K |
| 2026-06-02 | $0,69 | -%5,21 | $0,73 | $0,74 | $0,69 | 21,40K |
| 2026-06-01 | $0,73 | -%3,95 | $0,73 | $0,77 | $0,73 | 8,70K |
| 2026-05-29 | $0,76 | -%1,30 | $0,78 | $0,78 | $0,73 | 16,50K |
| 2026-05-28 | $0,77 | +%4,05 | $0,74 | $0,78 | $0,74 | 12,80K |
| 2026-05-27 | $0,74 | +%1,51 | $0,70 | $0,75 | $0,70 | 2,20K |