AEVEX Corp. Class A AVEX
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$14,13-1,01 (-%6,67)
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 | $14,13 | -%6,67 | $15,10 | $15,14 | $14,02 | 2,31M |
| 2026-09-30 | $15,14 | -%0,33 | $15,40 | $16,02 | $15,02 | 1,52M |
| 2026-09-29 | $15,19 | -%1,30 | $15,59 | $15,80 | $15,17 | 1,74M |
| 2026-09-28 | $15,39 | -%4,23 | $15,87 | $15,96 | $15,35 | 1,11M |
| 2026-09-25 | $16,07 | -%3,66 | $16,50 | $16,89 | $16,06 | 989,50K |
| 2026-09-24 | $16,68 | +%1,46 | $16,16 | $17,15 | $15,93 | 1,05M |
| 2026-09-23 | $16,44 | +%3,40 | $16,01 | $16,74 | $15,90 | 1,04M |
| 2026-09-22 | $15,90 | -%3,69 | $16,66 | $16,74 | $15,40 | 1,27M |
| 2026-09-21 | $16,51 | +%1,91 | $16,35 | $16,84 | $16,35 | 940,90K |
| 2026-09-18 | $16,20 | -%2,88 | $16,75 | $16,95 | $15,87 | 2,20M |
| 2026-09-17 | $16,68 | +%3,15 | $16,66 | $17,24 | $16,51 | 809,40K |
| 2026-09-16 | $16,17 | +%0,25 | $16,80 | $16,97 | $15,83 | 963,10K |
| 2026-09-15 | $16,13 | -%0,80 | $16,30 | $16,38 | $15,58 | 1,11M |
| 2026-09-14 | $16,26 | +%1,12 | $15,61 | $16,42 | $15,61 | 1,09M |
| 2026-09-11 | $16,08 | +%1,07 | $16,46 | $16,79 | $15,97 | 2,63M |
| 2026-09-10 | $15,91 | -%2,81 | $16,25 | $16,98 | $15,88 | 885,80K |
| 2026-09-09 | $16,37 | -%4,32 | $17,37 | $17,68 | $16,17 | 905,80K |
| 2026-09-08 | $17,11 | +%3,89 | $16,69 | $17,25 | $16,40 | 1,18M |
| 2026-09-04 | $16,47 | +%0,92 | $16,32 | $16,78 | $16,16 | 978,10K |
| 2026-09-03 | $16,32 | +%3,68 | $16,10 | $16,39 | $15,34 | 1,84M |
| 2026-09-02 | $15,74 | -%6,81 | $16,92 | $16,99 | $15,56 | 1,65M |
| 2026-09-01 | $16,89 | -%4,03 | $17,32 | $17,65 | $16,85 | 947,80K |
| 2026-08-31 | $17,60 | -%0,85 | $17,63 | $17,92 | $17,29 | 888,70K |
| 2026-08-28 | $17,75 | -%5,38 | $18,75 | $18,86 | $17,60 | 1,08M |
| 2026-08-27 | $18,76 | +%2,29 | $18,43 | $19,16 | $18,15 | 1,07M |
| 2026-08-26 | $18,34 | +%5,10 | $17,51 | $18,74 | $17,35 | 1,44M |
| 2026-08-25 | $17,45 | -%3,06 | $19,41 | $19,42 | $17,30 | 2,26M |
| 2026-08-24 | $18,00 | -%1,69 | $18,00 | $18,38 | $17,70 | 1,12M |
| 2026-08-21 | $18,31 | +%1,27 | $18,63 | $18,90 | $18,07 | 1,07M |
| 2026-08-20 | $18,08 | -%4,34 | $18,84 | $18,88 | $17,60 | 1,03M |
| 2026-08-19 | $18,90 | -%5,07 | $19,98 | $19,99 | $18,66 | 766,70K |
| 2026-08-18 | $19,91 | -%1,53 | $19,50 | $21,15 | $19,30 | 1,05M |
| 2026-08-17 | $20,22 | -%6,13 | $21,49 | $22,11 | $19,70 | 1,47M |
| 2026-08-14 | $21,54 | +%3,11 | $22,22 | $23,62 | $20,76 | 2,30M |
| 2026-08-13 | $20,89 | -%8,18 | $21,59 | $22,23 | $20,50 | 2,21M |
| 2026-08-12 | $22,75 | +%2,71 | $22,53 | $22,75 | $21,54 | 2,72M |
| 2026-08-11 | $22,15 | +%1,79 | $21,75 | $22,33 | $21,24 | 965,40K |
| 2026-08-10 | $21,76 | -%1,85 | $22,00 | $22,72 | $21,48 | 968,30K |
| 2026-08-07 | $22,17 | +%3,16 | $20,95 | $22,48 | $20,40 | 1,65M |
| 2026-08-06 | $21,49 | +%9,09 | $19,39 | $21,60 | $19,28 | 1,44M |
| 2026-08-05 | $19,70 | +%1,65 | $19,33 | $20,05 | $19,31 | 1,13M |
| 2026-08-04 | $19,38 | +%8,57 | $18,02 | $19,41 | $18,01 | 1,45M |
| 2026-08-03 | $17,85 | +%7,34 | $16,43 | $17,89 | $16,25 | 1,22M |
| 2026-07-31 | $16,63 | +%4,53 | $16,11 | $16,83 | $15,46 | 1,13M |
| 2026-07-30 | $15,91 | +%10,79 | $14,70 | $16,24 | $14,54 | 1,53M |
| 2026-07-29 | $14,36 | -%5,59 | $15,63 | $15,76 | $14,26 | 1,11M |
| 2026-07-28 | $15,21 | +%0,66 | $14,80 | $15,30 | $13,88 | 974,20K |
| 2026-07-27 | $15,11 | +%5,74 | $14,41 | $15,23 | $14,39 | 756,10K |
| 2026-07-24 | $14,29 | -%5,55 | $15,22 | $15,50 | $14,20 | 1,02M |
| 2026-07-23 | $15,13 | +%2,02 | $14,75 | $16,18 | $14,66 | 2,05M |
| 2026-07-22 | $14,83 | +%0,54 | $14,75 | $15,47 | $14,69 | 1,01M |
| 2026-07-21 | $14,75 | +%10,74 | $13,39 | $14,95 | $13,25 | 1,72M |
| 2026-07-20 | $13,32 | -%8,14 | $14,50 | $14,52 | $13,07 | 3,75M |
| 2026-07-17 | $14,50 | -%8,34 | $15,57 | $16,18 | $14,36 | 8,37M |
| 2026-07-16 | $15,82 | -%11,07 | $17,00 | $17,80 | $15,65 | 3,61M |
| 2026-07-15 | $17,79 | +%7,10 | $17,79 | $18,19 | $17,18 | 2,46M |
| 2026-07-14 | $16,61 | +%4,40 | $16,31 | $17,06 | $16,15 | 1,20M |
| 2026-07-13 | $15,91 | -%3,34 | $16,25 | $16,59 | $15,71 | 1,73M |
| 2026-07-10 | $16,46 | -%0,48 | $16,70 | $16,75 | $15,98 | 1,17M |
| 2026-07-09 | $16,54 | -%4,67 | $17,12 | $17,13 | $16,10 | 1,85M |
| 2026-07-08 | $17,35 | -%0,40 | $17,50 | $17,76 | $16,85 | 1,75M |
| 2026-07-07 | $17,42 | -%11,12 | $19,69 | $20,23 | $17,24 | 2,33M |
| 2026-07-06 | $19,60 | -%5,27 | $21,00 | $21,50 | $19,52 | 1,60M |
| 2026-07-02 | $20,69 | +%5,40 | $19,84 | $22,45 | $19,30 | 2,85M |
| 2026-07-01 | $19,63 | -%6,03 | $19,79 | $21,40 | $19,44 | 3,21M |
| 2026-06-30 | $20,89 | +%16,44 | $19,11 | $22,29 | $18,60 | 4,92M |
| 2026-06-29 | $17,94 | +%4,30 | $17,66 | $18,57 | $17,49 | 2,82M |
| 2026-06-26 | $17,20 | +%11,47 | $16,26 | $17,32 | $16,06 | 5,80M |
| 2026-06-25 | $15,43 | +%0,59 | $15,42 | $16,36 | $15,07 | 1,74M |
| 2026-06-24 | $15,34 | -%14,49 | $18,00 | $18,00 | $15,17 | 2,88M |
| 2026-06-23 | $17,94 | +%2,63 | $17,31 | $18,59 | $17,24 | 1,37M |
| 2026-06-22 | $17,48 | -%4,48 | $18,33 | $18,47 | $17,38 | 1,74M |
| 2026-06-18 | $18,30 | -%7,67 | $20,00 | $20,14 | $17,70 | 4,74M |
| 2026-06-17 | $19,82 | -%0,15 | $19,89 | $20,79 | $19,50 | 1,27M |
| 2026-06-16 | $19,85 | -%8,48 | $21,17 | $21,24 | $19,32 | 2,05M |
| 2026-06-15 | $21,69 | +%5,50 | $21,35 | $22,88 | $21,12 | 1,62M |
| 2026-06-12 | $20,56 | -%4,19 | $21,25 | $21,98 | $20,25 | 2,03M |
| 2026-06-11 | $21,46 | +%5,45 | $20,40 | $21,61 | $19,72 | 2,24M |
| 2026-06-10 | $20,35 | -%8,33 | $21,70 | $22,55 | $20,21 | 1,86M |
| 2026-06-09 | $22,20 | -%3,52 | $23,40 | $24,41 | $21,34 | 3,81M |
| 2026-06-08 | $23,01 | +%0,61 | $23,54 | $23,70 | $22,70 | 2,11M |
| 2026-06-05 | $22,87 | -%7,07 | $24,82 | $25,00 | $22,50 | 4,15M |
| 2026-06-04 | $24,61 | -%11,03 | $26,49 | $26,50 | $24,31 | 8,66M |
| 2026-06-03 | $27,66 | -%14,73 | $31,67 | $31,67 | $26,40 | 3,26M |
| 2026-06-02 | $32,44 | -%15,98 | $34,10 | $35,09 | $30,90 | 2,19M |
| 2026-06-01 | $38,61 | +%0,36 | $37,41 | $40,12 | $35,88 | 1,18M |
| 2026-05-29 | $38,47 | -%4,97 | $39,68 | $40,99 | $36,62 | 2,43M |
| 2026-05-28 | $40,48 | +%31,13 | $32,37 | $41,16 | $31,11 | 3,84M |
| 2026-05-27 | $30,87 | +%6,85 | $28,39 | $31,46 | $27,80 | 1,44M |
| 2026-05-26 | $28,89 | +%7,72 | $27,43 | $29,90 | $26,08 | 1,61M |