Webull Corporation BULL
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$7,09+0,12 (+%1,65)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,11 | +%2,01 | $7,00 | $7,15 | $6,86 | 3,85M |
| 2026-09-30 | $6,97 | -%2,79 | $7,32 | $7,36 | $6,94 | 9,23M |
| 2026-09-29 | $7,17 | +%1,70 | $7,11 | $7,19 | $7,01 | 12,19M |
| 2026-09-28 | $7,05 | -%1,95 | $7,13 | $7,21 | $7,01 | 8,22M |
| 2026-09-25 | $7,19 | -%0,96 | $7,28 | $7,34 | $7,14 | 8,52M |
| 2026-09-24 | $7,26 | -%5,10 | $7,62 | $7,66 | $7,21 | 13,59M |
| 2026-09-23 | $7,65 | -%5,44 | $8,03 | $8,03 | $7,61 | 9,12M |
| 2026-09-22 | $8,09 | -%1,94 | $8,27 | $8,40 | $8,06 | 11,33M |
| 2026-09-21 | $8,25 | %0,00 | $8,57 | $8,66 | $8,21 | 14,78M |
| 2026-09-18 | $8,25 | +%7,00 | $7,85 | $8,32 | $7,84 | 18,24M |
| 2026-09-17 | $7,71 | +%0,26 | $7,95 | $7,96 | $7,63 | 18,02M |
| 2026-09-16 | $7,69 | -%11,20 | $8,51 | $8,52 | $7,65 | 29,42M |
| 2026-09-15 | $8,66 | -%4,20 | $8,86 | $8,90 | $8,47 | 16,21M |
| 2026-09-14 | $9,04 | -%1,95 | $9,12 | $9,36 | $8,86 | 11,41M |
| 2026-09-11 | $9,22 | -%0,86 | $9,33 | $9,59 | $9,13 | 11,58M |
| 2026-09-10 | $9,30 | -%1,27 | $9,24 | $9,44 | $9,16 | 7,28M |
| 2026-09-09 | $9,42 | -%1,57 | $9,68 | $9,82 | $9,38 | 9,75M |
| 2026-09-08 | $9,57 | -%1,75 | $9,94 | $10,01 | $9,45 | 11,71M |
| 2026-09-04 | $9,74 | -%2,60 | $9,79 | $9,92 | $9,56 | 13,06M |
| 2026-09-03 | $10,00 | +%11,11 | $9,20 | $10,19 | $9,19 | 32,70M |
| 2026-09-02 | $9,00 | -%1,42 | $9,09 | $9,10 | $8,84 | 10,99M |
| 2026-09-01 | $9,13 | -%3,69 | $9,31 | $9,33 | $9,01 | 10,52M |
| 2026-08-31 | $9,48 | +%1,17 | $9,40 | $9,58 | $9,16 | 16,46M |
| 2026-08-28 | $9,37 | -%2,09 | $9,48 | $9,73 | $9,30 | 17,46M |
| 2026-08-27 | $9,57 | +%9,00 | $8,99 | $9,62 | $8,75 | 27,06M |
| 2026-08-26 | $8,78 | -%1,79 | $8,89 | $8,96 | $8,69 | 12,80M |
| 2026-08-25 | $8,94 | +%4,81 | $8,46 | $9,05 | $8,41 | 24,11M |
| 2026-08-24 | $8,53 | -%2,85 | $8,58 | $9,01 | $8,43 | 20,60M |
| 2026-08-21 | $8,78 | -%0,79 | $8,99 | $9,55 | $8,57 | 28,23M |
| 2026-08-20 | $8,85 | +%2,43 | $9,94 | $9,95 | $8,82 | 50,83M |
| 2026-08-19 | $8,64 | +%8,95 | $8,01 | $8,70 | $7,91 | 39,16M |
| 2026-08-18 | $7,93 | -%2,82 | $7,98 | $8,07 | $7,83 | 12,60M |
| 2026-08-17 | $8,16 | +%1,49 | $8,04 | $8,25 | $7,96 | 11,72M |
| 2026-08-14 | $8,04 | +%1,13 | $7,95 | $8,10 | $7,87 | 7,26M |
| 2026-08-13 | $7,95 | +%3,65 | $7,67 | $8,14 | $7,66 | 11,22M |
| 2026-08-12 | $7,67 | +%1,32 | $7,66 | $7,88 | $7,48 | 10,42M |
| 2026-08-11 | $7,57 | +%4,27 | $7,28 | $7,68 | $7,17 | 14,61M |
| 2026-08-10 | $7,26 | -%0,82 | $7,33 | $7,45 | $7,24 | 4,94M |
| 2026-08-07 | $7,32 | +%1,39 | $7,32 | $7,43 | $7,23 | 6,12M |
| 2026-08-06 | $7,22 | -%2,17 | $7,34 | $7,44 | $7,16 | 5,35M |
| 2026-08-05 | $7,38 | -%2,64 | $7,58 | $7,60 | $7,37 | 7,28M |
| 2026-08-04 | $7,58 | +%4,41 | $7,33 | $7,60 | $7,29 | 8,94M |
| 2026-08-03 | $7,26 | +%2,83 | $7,08 | $7,28 | $7,07 | 7,20M |
| 2026-07-31 | $7,06 | -%1,26 | $7,11 | $7,24 | $6,95 | 6,07M |
| 2026-07-30 | $7,15 | +%2,00 | $7,01 | $7,19 | $6,93 | 6,92M |
| 2026-07-29 | $7,01 | -%3,58 | $7,23 | $7,30 | $6,95 | 8,31M |
| 2026-07-28 | $7,27 | -%3,58 | $7,36 | $7,48 | $7,16 | 8,74M |
| 2026-07-27 | $7,54 | +%0,67 | $7,75 | $7,80 | $7,48 | 7,13M |
| 2026-07-24 | $7,49 | -%4,46 | $7,84 | $7,85 | $7,41 | 7,29M |
| 2026-07-23 | $7,84 | -%3,21 | $7,98 | $8,07 | $7,79 | 7,32M |
| 2026-07-22 | $8,10 | -%0,61 | $8,06 | $8,35 | $7,98 | 8,91M |
| 2026-07-21 | $8,15 | +%5,98 | $7,81 | $8,25 | $7,77 | 16,57M |
| 2026-07-20 | $7,69 | +%6,36 | $7,36 | $7,77 | $7,20 | 10,46M |
| 2026-07-17 | $7,23 | -%3,86 | $7,20 | $7,32 | $6,90 | 10,67M |
| 2026-07-16 | $7,52 | -%2,21 | $7,73 | $7,89 | $7,49 | 11,64M |
| 2026-07-15 | $7,69 | +%2,12 | $7,68 | $7,78 | $7,42 | 8,41M |
| 2026-07-14 | $7,53 | +%3,43 | $7,27 | $7,72 | $7,18 | 10,68M |
| 2026-07-13 | $7,28 | -%1,36 | $7,34 | $7,47 | $7,18 | 7,14M |
| 2026-07-10 | $7,38 | +%1,10 | $7,49 | $7,53 | $7,26 | 7,72M |
| 2026-07-09 | $7,30 | +%0,83 | $7,24 | $7,44 | $7,16 | 7,04M |
| 2026-07-08 | $7,24 | -%0,41 | $7,07 | $7,30 | $6,99 | 7,50M |
| 2026-07-07 | $7,27 | +%0,83 | $7,17 | $7,38 | $6,99 | 9,04M |
| 2026-07-06 | $7,21 | +%0,56 | $7,05 | $7,28 | $6,93 | 6,95M |
| 2026-07-02 | $7,17 | -%0,14 | $7,30 | $7,59 | $7,09 | 12,32M |
| 2026-07-01 | $7,18 | +%10,12 | $6,60 | $7,19 | $6,46 | 9,96M |
| 2026-06-30 | $6,52 | -%3,41 | $6,76 | $6,76 | $6,51 | 7,26M |
| 2026-06-29 | $6,75 | -%1,03 | $6,86 | $6,92 | $6,61 | 7,08M |
| 2026-06-26 | $6,82 | +%4,76 | $6,42 | $6,88 | $6,42 | 24,09M |
| 2026-06-25 | $6,51 | -%2,98 | $6,79 | $6,84 | $6,32 | 10,95M |
| 2026-06-24 | $6,71 | +%1,05 | $6,65 | $6,84 | $6,59 | 11,11M |
| 2026-06-23 | $6,64 | -%3,21 | $6,80 | $6,95 | $6,61 | 6,79M |
| 2026-06-22 | $6,86 | -%3,11 | $7,02 | $7,34 | $6,85 | 7,61M |
| 2026-06-18 | $7,08 | -%0,56 | $7,15 | $7,33 | $6,95 | 11,59M |
| 2026-06-17 | $7,12 | +%5,95 | $6,70 | $7,38 | $6,67 | 17,94M |
| 2026-06-16 | $6,72 | -%2,04 | $6,81 | $6,97 | $6,70 | 8,07M |
| 2026-06-15 | $6,86 | +%4,89 | $6,79 | $7,18 | $6,79 | 15,15M |
| 2026-06-12 | $6,54 | -%2,82 | $6,70 | $6,81 | $6,42 | 12,59M |
| 2026-06-11 | $6,73 | +%9,97 | $6,08 | $6,77 | $6,02 | 22,04M |
| 2026-06-10 | $6,12 | +%11,27 | $5,41 | $6,30 | $5,41 | 25,97M |
| 2026-06-09 | $5,50 | -%3,00 | $5,66 | $5,88 | $5,37 | 14,42M |
| 2026-06-08 | $5,67 | +%1,25 | $5,65 | $5,82 | $5,60 | 11,86M |
| 2026-06-05 | $5,60 | -%8,20 | $6,00 | $6,03 | $5,58 | 11,57M |
| 2026-06-04 | $6,10 | +%3,39 | $5,92 | $6,13 | $5,90 | 10,57M |
| 2026-06-03 | $5,90 | -%4,99 | $6,10 | $6,14 | $5,80 | 18,67M |
| 2026-06-02 | $6,21 | -%5,91 | $6,50 | $6,59 | $6,18 | 9,92M |
| 2026-06-01 | $6,60 | +%3,12 | $6,35 | $6,61 | $6,20 | 14,35M |
| 2026-05-29 | $6,40 | +%1,11 | $6,36 | $6,64 | $6,29 | 16,26M |
| 2026-05-28 | $6,33 | +%1,77 | $6,11 | $6,34 | $5,96 | 10,53M |
| 2026-05-27 | $6,22 | -%0,64 | $6,20 | $6,37 | $6,16 | 12,78M |
| 2026-05-26 | $6,26 | +%1,29 | $6,19 | $6,45 | $6,10 | 13,97M |