Aether Holdings Inc. ATHR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$3,45+0,04 (+%1,17)
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 | $3,45 | -%4,43 | $3,41 | $3,68 | $3,10 | 7,81K |
| 2026-10-01 | $3,61 | -%3,73 | $3,50 | $3,96 | $3,41 | 8,40K |
| 2026-09-30 | $3,75 | +%4,17 | $3,81 | $4,04 | $3,34 | 33,50K |
| 2026-09-29 | $3,60 | +%3,15 | $3,51 | $3,74 | $3,30 | 15,50K |
| 2026-09-28 | $3,49 | -%5,68 | $3,32 | $3,60 | $3,32 | 2,50K |
| 2026-09-25 | $3,70 | +%2,78 | $3,31 | $3,70 | $3,31 | 3,60K |
| 2026-09-24 | $3,60 | -%0,55 | $3,43 | $3,75 | $3,30 | 8,30K |
| 2026-09-23 | $3,62 | -%2,16 | $3,48 | $3,62 | $3,48 | 4,10K |
| 2026-09-22 | $3,70 | +%1,93 | $3,80 | $3,80 | $3,50 | 4,60K |
| 2026-09-21 | $3,63 | -%2,94 | $3,56 | $4,20 | $3,24 | 30,20K |
| 2026-09-18 | $3,74 | +%10,32 | $3,34 | $3,75 | $3,16 | 33,10K |
| 2026-09-17 | $3,39 | -%2,31 | $3,13 | $3,39 | $3,10 | 1,90K |
| 2026-09-16 | $3,47 | +%6,44 | $3,34 | $3,60 | $3,34 | 4,30K |
| 2026-09-15 | $3,26 | -%2,69 | $3,50 | $3,50 | $3,10 | 7,00K |
| 2026-09-14 | $3,35 | -%3,18 | $3,31 | $3,45 | $3,22 | 8,60K |
| 2026-09-11 | $3,46 | +%9,49 | $3,22 | $3,60 | $3,10 | 19,10K |
| 2026-09-10 | $3,16 | -%0,47 | $3,39 | $3,39 | $3,00 | 7,30K |
| 2026-09-09 | $3,17 | -%0,47 | $3,03 | $3,20 | $3,03 | 1,40K |
| 2026-09-08 | $3,19 | +%4,93 | $3,29 | $3,45 | $3,00 | 8,30K |
| 2026-09-04 | $3,04 | -%2,88 | $3,12 | $3,47 | $3,04 | 6,50K |
| 2026-09-03 | $3,13 | +%3,99 | $3,10 | $3,24 | $3,10 | 3,00K |
| 2026-09-02 | $3,01 | %0,00 | $3,21 | $3,32 | $2,79 | 35,40K |
| 2026-09-01 | $3,01 | -%0,99 | $3,23 | $3,23 | $2,97 | 3,40K |
| 2026-08-31 | $3,04 | +%5,56 | $3,35 | $3,47 | $3,00 | 18,50K |
| 2026-08-28 | $2,88 | -%0,69 | $3,17 | $3,79 | $2,88 | 23,50K |
| 2026-08-27 | $2,90 | -%3,65 | $3,03 | $3,30 | $2,89 | 10,50K |
| 2026-08-26 | $3,01 | -%12,07 | $3,26 | $3,70 | $3,00 | 46,50K |
| 2026-08-25 | $3,42 | -%1,64 | $3,38 | $3,90 | $3,17 | 24,40K |
| 2026-08-24 | $3,48 | -%4,76 | $3,60 | $4,05 | $3,28 | 24,00K |
| 2026-08-21 | $3,65 | -%1,24 | $3,60 | $3,65 | $3,60 | 900 |
| 2026-08-20 | $3,70 | -%3,39 | $4,01 | $4,18 | $3,70 | 5,90K |
| 2026-08-19 | $3,83 | +%6,39 | $3,56 | $4,20 | $3,40 | 12,70K |
| 2026-08-18 | $3,60 | %0,00 | $3,60 | $3,60 | $3,60 | 0 |
| 2026-08-17 | $3,60 | -%1,37 | $3,60 | $3,60 | $3,60 | 800 |
| 2026-08-14 | $3,65 | -%0,76 | $3,40 | $3,65 | $3,40 | 1,20K |
| 2026-08-13 | $3,68 | -%1,92 | $3,68 | $3,68 | $3,68 | 500 |
| 2026-08-12 | $3,75 | -%1,06 | $3,74 | $3,79 | $3,69 | 2,60K |
| 2026-08-11 | $3,79 | -%7,11 | $3,98 | $3,98 | $3,68 | 6,20K |
| 2026-08-10 | $4,08 | +%0,12 | $3,96 | $4,08 | $3,68 | 9,90K |
| 2026-08-07 | $4,07 | -%3,21 | $4,07 | $4,07 | $4,07 | 900 |
| 2026-08-06 | $4,21 | +%9,07 | $3,73 | $4,25 | $3,73 | 9,30K |
| 2026-08-05 | $3,86 | +%4,32 | $3,86 | $3,86 | $3,86 | 1,20K |
| 2026-08-04 | $3,70 | +%1,93 | $3,37 | $4,06 | $3,30 | 11,90K |
| 2026-08-03 | $3,63 | +%11,01 | $2,94 | $3,90 | $2,94 | 13,90K |
| 2026-07-31 | $3,27 | -%2,39 | $3,19 | $3,71 | $3,14 | 25,00K |
| 2026-07-30 | $3,35 | -%4,29 | $3,46 | $4,06 | $3,10 | 52,20K |
| 2026-07-29 | $3,50 | -%3,31 | $3,86 | $4,38 | $3,38 | 41,00K |
| 2026-07-28 | $3,62 | -%7,18 | $3,99 | $3,99 | $3,59 | 2,60K |
| 2026-07-27 | $3,90 | -%6,25 | $4,05 | $4,05 | $3,85 | 3,50K |
| 2026-07-24 | $4,16 | +%4,79 | $4,36 | $4,36 | $3,85 | 3,20K |
| 2026-07-23 | $3,97 | -%3,99 | $4,33 | $4,33 | $3,97 | 1,10K |
| 2026-07-22 | $4,14 | +%4,95 | $4,04 | $4,19 | $3,93 | 2,20K |
| 2026-07-21 | $3,94 | -%15,81 | $4,40 | $4,59 | $3,94 | 14,00K |
| 2026-07-20 | $4,68 | +%7,59 | $4,70 | $5,10 | $3,94 | 49,10K |
| 2026-07-17 | $4,35 | -%3,12 | $4,31 | $4,43 | $4,20 | 13,40K |
| 2026-07-16 | $4,49 | +%2,51 | $4,48 | $4,49 | $4,48 | 2,00K |
| 2026-07-15 | $4,38 | +%0,23 | $4,34 | $4,42 | $3,91 | 11,90K |
| 2026-07-14 | $4,37 | +%1,39 | $4,07 | $4,37 | $4,07 | 16,80K |
| 2026-07-13 | $4,31 | +%1,63 | $4,21 | $4,38 | $4,05 | 17,80K |
| 2026-07-10 | $4,24 | -%1,60 | $4,14 | $4,44 | $3,95 | 17,90K |
| 2026-07-09 | $4,31 | -%6,30 | $4,56 | $4,74 | $4,11 | 25,60K |
| 2026-07-08 | $4,60 | -%7,26 | $5,06 | $5,06 | $4,18 | 61,30K |
| 2026-07-07 | $4,96 | +%0,81 | $4,68 | $5,00 | $4,61 | 21,90K |
| 2026-07-06 | $4,92 | +%3,58 | $4,95 | $5,37 | $4,74 | 18,10K |
| 2026-07-02 | $4,75 | -%2,46 | $5,24 | $5,24 | $4,28 | 49,50K |
| 2026-07-01 | $4,87 | +%3,40 | $4,50 | $5,34 | $4,26 | 50,80K |
| 2026-06-30 | $4,71 | -%0,42 | $4,80 | $4,85 | $4,59 | 36,60K |
| 2026-06-29 | $4,73 | +%10,77 | $4,27 | $4,85 | $3,88 | 46,90K |
| 2026-06-26 | $4,27 | +%23,77 | $3,50 | $4,27 | $3,25 | 31,50K |
| 2026-06-25 | $3,45 | +%4,55 | $3,19 | $3,54 | $3,04 | 15,80K |
| 2026-06-24 | $3,30 | +%3,12 | $3,16 | $3,30 | $3,01 | 15,80K |
| 2026-06-23 | $3,20 | +%3,90 | $3,34 | $3,34 | $3,15 | 9,90K |
| 2026-06-22 | $3,08 | +%4,41 | $3,11 | $3,53 | $2,95 | 16,00K |
| 2026-06-18 | $2,95 | -%10,61 | $3,34 | $3,45 | $2,92 | 14,40K |
| 2026-06-17 | $3,30 | +%12,63 | $3,06 | $3,49 | $3,04 | 14,90K |
| 2026-06-16 | $2,93 | -%5,48 | $3,22 | $3,22 | $2,93 | 5,40K |
| 2026-06-15 | $3,10 | -%0,32 | $3,16 | $3,16 | $2,94 | 10,20K |
| 2026-06-12 | $3,11 | -%4,31 | $3,34 | $3,34 | $2,93 | 18,80K |
| 2026-06-11 | $3,25 | +%2,85 | $3,23 | $3,25 | $2,91 | 6,50K |
| 2026-06-10 | $3,16 | +%3,67 | $3,26 | $3,26 | $2,89 | 7,50K |
| 2026-06-09 | $3,05 | -%6,79 | $3,27 | $3,30 | $2,89 | 8,10K |
| 2026-06-08 | $3,27 | +%5,14 | $3,30 | $3,30 | $3,27 | 2,60K |
| 2026-06-05 | $3,11 | -%8,80 | $3,40 | $3,40 | $3,11 | 11,10K |
| 2026-06-04 | $3,41 | +%0,89 | $3,22 | $3,44 | $3,22 | 4,70K |
| 2026-06-03 | $3,38 | +%3,05 | $3,54 | $3,58 | $3,23 | 13,20K |
| 2026-06-02 | $3,28 | +%0,61 | $3,36 | $3,59 | $3,27 | 12,40K |
| 2026-06-01 | $3,26 | -%9,94 | $3,58 | $3,63 | $3,26 | 4,60K |
| 2026-05-29 | $3,62 | +%3,13 | $3,50 | $3,75 | $3,50 | 17,30K |
| 2026-05-28 | $3,51 | +%0,29 | $3,54 | $3,65 | $3,50 | 9,50K |
| 2026-05-27 | $3,50 | -%4,11 | $3,79 | $3,79 | $3,50 | 8,60K |