Bonk, Inc. BNKK
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,76-0,22 (-%11,11)
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 | $1,76 | -%11,11 | $1,93 | $2,07 | $1,76 | 153,60K |
| 2026-09-30 | $1,98 | -%1,49 | $2,00 | $2,21 | $1,91 | 253,20K |
| 2026-09-29 | $2,01 | +%7,49 | $1,83 | $2,03 | $1,70 | 581,50K |
| 2026-09-28 | $1,87 | +%22,22 | $1,54 | $2,22 | $1,51 | 9,08M |
| 2026-09-25 | $1,53 | +%7,75 | $1,46 | $1,53 | $1,38 | 129,10K |
| 2026-09-24 | $1,42 | -%0,70 | $1,43 | $1,46 | $1,39 | 91,10K |
| 2026-09-23 | $1,43 | -%5,92 | $1,52 | $1,52 | $1,41 | 57,20K |
| 2026-09-22 | $1,52 | +%2,70 | $1,49 | $1,53 | $1,42 | 92,60K |
| 2026-09-21 | $1,48 | +%9,63 | $1,39 | $1,51 | $1,39 | 138,90K |
| 2026-09-18 | $1,35 | -%2,17 | $1,39 | $1,44 | $1,35 | 116,50K |
| 2026-09-17 | $1,38 | +%7,81 | $1,27 | $1,41 | $1,27 | 89,90K |
| 2026-09-16 | $1,28 | -%0,39 | $1,28 | $1,33 | $1,25 | 79,60K |
| 2026-09-15 | $1,28 | -%5,86 | $1,33 | $1,36 | $1,27 | 86,20K |
| 2026-09-14 | $1,37 | -%1,80 | $1,35 | $1,41 | $1,35 | 34,00K |
| 2026-09-11 | $1,39 | +%2,21 | $1,37 | $1,49 | $1,35 | 111,90K |
| 2026-09-10 | $1,36 | -%6,85 | $1,42 | $1,46 | $1,34 | 71,70K |
| 2026-09-09 | $1,46 | -%0,68 | $1,45 | $1,49 | $1,38 | 80,70K |
| 2026-09-08 | $1,47 | +%5,76 | $1,41 | $1,51 | $1,40 | 162,70K |
| 2026-09-04 | $1,39 | +%13,93 | $1,24 | $1,39 | $1,19 | 224,80K |
| 2026-09-03 | $1,22 | +%0,83 | $1,20 | $1,28 | $1,13 | 130,70K |
| 2026-09-02 | $1,21 | -%0,82 | $1,20 | $1,27 | $1,20 | 43,30K |
| 2026-09-01 | $1,22 | -%0,81 | $1,24 | $1,24 | $1,17 | 68,40K |
| 2026-08-31 | $1,23 | -%5,38 | $1,30 | $1,30 | $1,19 | 146,20K |
| 2026-08-28 | $1,30 | -%1,52 | $1,33 | $1,33 | $1,26 | 104,60K |
| 2026-08-27 | $1,32 | +%3,13 | $1,28 | $1,34 | $1,25 | 83,60K |
| 2026-08-26 | $1,28 | +%5,79 | $1,21 | $1,44 | $1,21 | 284,50K |
| 2026-08-25 | $1,21 | +%2,54 | $1,17 | $1,22 | $1,14 | 115,50K |
| 2026-08-24 | $1,18 | +%0,85 | $1,14 | $1,18 | $1,12 | 82,30K |
| 2026-08-21 | $1,17 | +%13,59 | $1,06 | $1,17 | $1,04 | 194,90K |
| 2026-08-20 | $1,03 | -%2,83 | $1,05 | $1,07 | $1,00 | 104,10K |
| 2026-08-19 | $1,06 | +%13,86 | $0,97 | $1,10 | $0,95 | 267,20K |
| 2026-08-18 | $0,93 | -%4,61 | $0,93 | $0,98 | $0,92 | 152,50K |
| 2026-08-17 | $0,98 | -%9,63 | $1,08 | $1,17 | $0,95 | 561,90K |
| 2026-08-14 | $1,08 | +%5,37 | $1,02 | $1,10 | $1,02 | 78,50K |
| 2026-08-13 | $1,02 | +%5,45 | $1,00 | $1,08 | $1,00 | 17,20K |
| 2026-08-12 | $0,97 | -%10,41 | $1,09 | $1,09 | $0,96 | 107,70K |
| 2026-08-11 | $1,09 | +%2,36 | $1,07 | $1,09 | $1,03 | 60,30K |
| 2026-08-10 | $1,06 | +%0,95 | $1,03 | $1,08 | $1,02 | 31,80K |
| 2026-08-07 | $1,05 | -%0,94 | $1,08 | $1,08 | $0,97 | 80,00K |
| 2026-08-06 | $1,06 | +%0,95 | $1,05 | $1,09 | $1,04 | 31,80K |
| 2026-08-05 | $1,05 | +%1,94 | $1,04 | $1,08 | $1,02 | 53,00K |
| 2026-08-04 | $1,03 | +%1,98 | $1,01 | $1,07 | $0,98 | 89,40K |
| 2026-08-03 | $1,01 | +%11,36 | $0,94 | $1,05 | $0,94 | 50,10K |
| 2026-07-31 | $0,91 | -%8,84 | $1,00 | $1,03 | $0,91 | 43,30K |
| 2026-07-30 | $1,00 | +%3,32 | $0,97 | $1,02 | $0,96 | 49,50K |
| 2026-07-29 | $0,96 | -%7,40 | $1,02 | $1,09 | $0,95 | 78,00K |
| 2026-07-28 | $1,04 | -%6,31 | $1,07 | $1,07 | $0,99 | 101,80K |
| 2026-07-27 | $1,11 | -%0,89 | $1,14 | $1,17 | $1,08 | 86,30K |
| 2026-07-24 | $1,12 | -%4,27 | $1,15 | $1,17 | $1,11 | 45,30K |
| 2026-07-23 | $1,17 | -%0,85 | $1,16 | $1,20 | $1,12 | 83,60K |
| 2026-07-22 | $1,18 | -%2,48 | $1,18 | $1,24 | $1,17 | 18,40K |
| 2026-07-21 | $1,21 | -%1,63 | $1,21 | $1,24 | $1,18 | 58,80K |
| 2026-07-20 | $1,23 | +%1,65 | $1,21 | $1,24 | $1,16 | 64,70K |
| 2026-07-17 | $1,21 | -%3,20 | $1,21 | $1,23 | $1,20 | 27,40K |
| 2026-07-16 | $1,25 | -%3,85 | $1,28 | $1,29 | $1,24 | 44,30K |
| 2026-07-15 | $1,30 | -%0,76 | $1,31 | $1,35 | $1,28 | 69,00K |
| 2026-07-14 | $1,31 | +%11,02 | $1,20 | $1,36 | $1,18 | 253,90K |
| 2026-07-13 | $1,18 | -%4,07 | $1,20 | $1,27 | $1,14 | 262,60K |
| 2026-07-10 | $1,23 | -%3,91 | $1,26 | $1,30 | $1,21 | 87,00K |
| 2026-07-09 | $1,28 | -%2,29 | $1,28 | $1,30 | $1,24 | 110,90K |
| 2026-07-08 | $1,31 | -%5,76 | $1,38 | $1,38 | $1,27 | 132,00K |
| 2026-07-07 | $1,39 | -%6,08 | $1,48 | $1,48 | $1,37 | 157,80K |
| 2026-07-06 | $1,48 | +%2,07 | $1,47 | $1,53 | $1,44 | 90,80K |
| 2026-07-02 | $1,45 | -%2,03 | $1,49 | $1,54 | $1,42 | 102,00K |
| 2026-07-01 | $1,48 | -%2,63 | $1,48 | $1,51 | $1,45 | 35,10K |
| 2026-06-30 | $1,52 | +%0,66 | $1,50 | $1,55 | $1,48 | 72,20K |
| 2026-06-29 | $1,51 | +%3,42 | $1,46 | $1,52 | $1,42 | 86,40K |
| 2026-06-26 | $1,46 | +%0,69 | $1,43 | $1,48 | $1,41 | 63,80K |
| 2026-06-25 | $1,45 | -%7,05 | $1,57 | $1,57 | $1,41 | 108,90K |
| 2026-06-24 | $1,56 | +%1,30 | $1,54 | $1,60 | $1,50 | 113,60K |
| 2026-06-23 | $1,54 | %0,00 | $1,50 | $1,60 | $1,50 | 159,40K |
| 2026-06-22 | $1,54 | -%4,94 | $1,61 | $1,62 | $1,50 | 238,30K |
| 2026-06-18 | $1,62 | +%9,46 | $1,46 | $1,66 | $1,44 | 373,70K |
| 2026-06-17 | $1,48 | +%11,28 | $1,34 | $1,59 | $1,32 | 2,49M |
| 2026-06-16 | $1,33 | -%2,21 | $1,37 | $1,39 | $1,32 | 140,80K |
| 2026-06-15 | $1,36 | +%0,74 | $1,35 | $1,49 | $1,35 | 219,90K |
| 2026-06-12 | $1,35 | -%4,26 | $1,43 | $1,45 | $1,25 | 553,80K |
| 2026-06-11 | $1,41 | +%2,17 | $1,37 | $1,47 | $1,35 | 215,90K |
| 2026-06-10 | $1,38 | -%1,43 | $1,39 | $1,45 | $1,36 | 225,20K |
| 2026-06-09 | $1,40 | -%6,04 | $1,48 | $1,55 | $1,39 | 560,90K |
| 2026-06-08 | $1,49 | -%4,49 | $1,56 | $1,62 | $1,45 | 232,00K |
| 2026-06-05 | $1,56 | -%11,86 | $1,73 | $1,73 | $1,55 | 305,20K |
| 2026-06-04 | $1,77 | +%2,31 | $1,71 | $1,80 | $1,69 | 455,50K |
| 2026-06-03 | $1,73 | -%10,36 | $1,89 | $1,89 | $1,72 | 296,30K |
| 2026-06-02 | $1,93 | +%3,21 | $1,84 | $1,98 | $1,77 | 270,50K |
| 2026-06-01 | $1,87 | -%3,11 | $1,87 | $1,89 | $1,81 | 299,30K |
| 2026-05-29 | $1,93 | +%9,66 | $1,78 | $2,10 | $1,69 | 2,18M |
| 2026-05-28 | $1,76 | +%7,98 | $1,61 | $1,78 | $1,53 | 305,20K |
| 2026-05-27 | $1,63 | -%4,12 | $1,65 | $1,71 | $1,61 | 329,80K |
| 2026-05-26 | $1,70 | -%9,09 | $1,90 | $1,93 | $1,68 | 484,40K |