Avax One Technology Ltd. AVX
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$6,55-0,28 (-%4,14)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,72 | -%1,61 | $7,16 | $7,55 | $6,70 | 177,03K |
| 2026-10-01 | $6,83 | -%3,53 | $7,14 | $7,25 | $6,49 | 273,90K |
| 2026-09-30 | $7,08 | +%4,27 | $6,90 | $7,25 | $6,75 | 329,60K |
| 2026-09-29 | $6,79 | +%7,44 | $6,90 | $7,38 | $6,55 | 485,20K |
| 2026-09-28 | $6,32 | +%4,64 | $5,90 | $6,51 | $5,70 | 379,70K |
| 2026-09-25 | $6,04 | +%10,83 | $5,47 | $6,20 | $5,35 | 354,40K |
| 2026-09-24 | $5,45 | +%32,93 | $4,08 | $5,49 | $3,99 | 2,03M |
| 2026-09-23 | $4,10 | -%7,03 | $4,43 | $4,57 | $3,93 | 319,80K |
| 2026-09-22 | $4,41 | -%0,23 | $4,30 | $4,80 | $4,20 | 866,50K |
| 2026-09-21 | $4,42 | +%13,62 | $4,40 | $4,92 | $4,32 | 1,68M |
| 2026-09-18 | $3,89 | +%4,99 | $3,74 | $3,90 | $3,67 | 145,40K |
| 2026-09-17 | $3,70 | +%9,29 | $3,50 | $3,96 | $3,50 | 165,20K |
| 2026-09-16 | $3,39 | -%11,02 | $3,76 | $3,90 | $3,19 | 159,70K |
| 2026-09-15 | $3,81 | -%0,78 | $3,82 | $3,86 | $3,69 | 93,60K |
| 2026-09-14 | $3,84 | -%2,29 | $3,93 | $3,97 | $3,75 | 357,50K |
| 2026-09-11 | $3,93 | +%4,94 | $3,80 | $3,95 | $3,67 | 149,50K |
| 2026-09-10 | $3,74 | -%2,22 | $3,78 | $3,92 | $3,60 | 78,70K |
| 2026-09-09 | $3,83 | +%3,79 | $3,72 | $3,89 | $3,70 | 140,70K |
| 2026-09-08 | $3,69 | +%1,10 | $3,76 | $3,95 | $3,60 | 200,20K |
| 2026-09-04 | $3,65 | +%0,27 | $3,60 | $3,94 | $3,59 | 37,50K |
| 2026-09-03 | $3,64 | +%0,83 | $3,66 | $4,00 | $3,61 | 82,10K |
| 2026-09-02 | $3,61 | +%4,34 | $3,44 | $3,98 | $3,44 | 106,70K |
| 2026-09-01 | $3,46 | -%1,70 | $3,46 | $3,84 | $3,32 | 141,90K |
| 2026-08-31 | $3,52 | +%3,23 | $3,42 | $3,63 | $3,27 | 26,00K |
| 2026-08-28 | $3,41 | -%2,29 | $3,49 | $3,49 | $3,38 | 13,90K |
| 2026-08-27 | $3,49 | -%1,41 | $3,58 | $3,75 | $3,48 | 35,90K |
| 2026-08-26 | $3,54 | +%0,28 | $3,53 | $3,74 | $3,36 | 36,00K |
| 2026-08-25 | $3,53 | -%4,34 | $3,65 | $3,75 | $3,53 | 21,60K |
| 2026-08-24 | $3,69 | +%13,71 | $3,32 | $4,00 | $3,32 | 162,90K |
| 2026-08-21 | $3,24 | +%7,45 | $3,19 | $3,43 | $3,10 | 59,00K |
| 2026-08-20 | $3,02 | +%2,72 | $3,00 | $3,49 | $2,96 | 68,70K |
| 2026-08-19 | $2,94 | -%0,34 | $3,04 | $3,04 | $2,82 | 48,10K |
| 2026-08-18 | $2,95 | -%3,28 | $3,26 | $3,26 | $2,95 | 13,40K |
| 2026-08-17 | $3,05 | -%3,33 | $3,07 | $3,24 | $2,98 | 14,90K |
| 2026-08-14 | $3,15 | +%1,45 | $3,25 | $3,33 | $3,01 | 26,70K |
| 2026-08-13 | $3,11 | -%0,70 | $3,13 | $3,38 | $3,10 | 30,60K |
| 2026-08-12 | $3,13 | +%0,71 | $3,32 | $3,38 | $3,13 | 3,40K |
| 2026-08-11 | $3,11 | -%10,89 | $3,40 | $3,40 | $3,11 | 9,90K |
| 2026-08-10 | $3,49 | -%1,41 | $3,45 | $3,61 | $3,32 | 6,60K |
| 2026-08-07 | $3,54 | +%11,67 | $3,17 | $3,79 | $3,17 | 30,30K |
| 2026-08-06 | $3,17 | +%0,96 | $3,11 | $3,35 | $3,10 | 10,40K |
| 2026-08-05 | $3,14 | -%1,87 | $3,11 | $3,43 | $3,11 | 10,20K |
| 2026-08-04 | $3,20 | +%7,02 | $3,05 | $3,33 | $2,98 | 16,10K |
| 2026-08-03 | $2,99 | +%3,10 | $2,97 | $3,16 | $2,81 | 20,20K |
| 2026-07-31 | $2,90 | -%5,84 | $3,09 | $3,09 | $2,88 | 12,30K |
| 2026-07-30 | $3,08 | +%2,67 | $3,00 | $3,42 | $3,00 | 22,30K |
| 2026-07-29 | $3,00 | -%1,64 | $3,02 | $3,20 | $2,95 | 19,90K |
| 2026-07-28 | $3,05 | -%9,76 | $3,38 | $3,39 | $3,00 | 31,90K |
| 2026-07-27 | $3,38 | -%2,31 | $3,64 | $4,05 | $3,16 | 14,40K |
| 2026-07-24 | $3,46 | -%2,81 | $3,43 | $3,64 | $3,43 | 4,50K |
| 2026-07-23 | $3,56 | +%2,89 | $3,43 | $3,69 | $3,43 | 37,60K |
| 2026-07-22 | $3,46 | +%0,29 | $3,49 | $3,87 | $3,45 | 9,70K |
| 2026-07-21 | $3,45 | -%1,99 | $3,72 | $3,73 | $3,37 | 49,50K |
| 2026-07-20 | $3,52 | -%2,22 | $3,66 | $3,73 | $3,52 | 14,90K |
| 2026-07-17 | $3,60 | -%4,26 | $3,68 | $3,93 | $3,60 | 8,70K |
| 2026-07-16 | $3,76 | -%5,05 | $4,31 | $4,31 | $3,76 | 11,70K |
| 2026-07-15 | $3,96 | -%8,97 | $4,36 | $4,71 | $3,96 | 14,40K |
| 2026-07-14 | $4,35 | -%8,03 | $4,75 | $4,96 | $4,32 | 22,60K |
| 2026-07-13 | $4,73 | -%11,92 | $5,35 | $5,49 | $4,58 | 10,80K |
| 2026-07-10 | $5,37 | -%1,10 | $5,46 | $5,93 | $5,37 | 26,00K |
| 2026-07-09 | $5,43 | +%4,32 | $5,25 | $6,11 | $5,25 | 38,60K |
| 2026-07-08 | $5,20 | -%6,72 | $5,49 | $5,54 | $5,20 | 32,60K |
| 2026-07-07 | $5,58 | -%0,89 | $5,64 | $5,69 | $5,01 | 61,60K |
| 2026-07-06 | $5,63 | +%3,11 | $5,21 | $5,86 | $5,21 | 37,80K |
| 2026-07-02 | $5,46 | +%5,61 | $5,70 | $6,00 | $5,30 | 19,80K |
| 2026-07-01 | $5,17 | -%0,39 | $5,49 | $5,55 | $4,80 | 61,70K |
| 2026-06-30 | $5,19 | -%8,95 | $5,65 | $5,65 | $4,95 | 54,40K |
| 2026-06-29 | $5,70 | -%10,66 | $6,30 | $6,30 | $5,66 | 35,30K |
| 2026-06-26 | $6,38 | +%9,43 | $5,87 | $6,39 | $5,87 | 25,90K |
| 2026-06-25 | $5,83 | +%2,28 | $5,55 | $5,87 | $5,55 | 17,30K |
| 2026-06-24 | $5,70 | +%0,53 | $5,56 | $5,75 | $5,32 | 13,80K |
| 2026-06-23 | $5,67 | +%0,18 | $5,53 | $5,73 | $5,45 | 39,50K |
| 2026-06-22 | $5,66 | +%1,62 | $5,52 | $5,68 | $5,15 | 26,70K |
| 2026-06-18 | $5,57 | -%2,79 | $5,82 | $6,10 | $5,46 | 41,20K |
| 2026-06-17 | $5,73 | -%1,55 | $5,78 | $5,97 | $5,41 | 20,60K |
| 2026-06-16 | $5,82 | +%9,40 | $5,34 | $6,24 | $5,34 | 51,60K |
| 2026-06-15 | $5,32 | +%6,31 | $5,25 | $5,60 | $4,75 | 54,30K |
| 2026-06-12 | $5,00 | +%12,70 | $4,44 | $5,28 | $4,38 | 99,70K |
| 2026-06-11 | $4,44 | -%10,41 | $4,64 | $4,64 | $4,22 | 37,73K |
| 2026-06-10 | $4,96 | -%0,72 | $4,92 | $5,14 | $4,81 | 11,56K |
| 2026-06-09 | $4,99 | +%3,74 | $5,04 | $5,14 | $4,45 | 18,87K |
| 2026-06-08 | $4,81 | %0,00 | $5,06 | $5,10 | $4,81 | 10,63K |
| 2026-06-05 | $4,81 | -%14,13 | $5,60 | $5,62 | $4,74 | 61,42K |
| 2026-06-04 | $5,60 | -%1,89 | $5,74 | $5,95 | $5,58 | 20,93K |
| 2026-06-03 | $5,71 | -%4,80 | $5,96 | $6,08 | $5,70 | 24,40K |
| 2026-06-02 | $6,00 | -%4,94 | $6,24 | $6,24 | $6,00 | 11,11K |
| 2026-06-01 | $6,31 | -%0,94 | $6,24 | $6,71 | $5,94 | 36,83K |
| 2026-05-29 | $6,37 | -%4,50 | $6,72 | $6,91 | $6,37 | 11,23K |
| 2026-05-28 | $6,67 | -%2,97 | $6,90 | $7,18 | $6,67 | 16,98K |
| 2026-05-27 | $6,88 | -%1,21 | $6,96 | $7,10 | $6,80 | 7,19K |