CION Investment Corp. CION
NYSE · Amerika Birleşik Devletleri · Çeşitli
$7,15+0,13 (+%1,85)
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 | $7,15 | +%1,85 | $7,11 | $7,15 | $6,99 | 385,10K |
| 2026-09-30 | $7,02 | -%1,96 | $7,16 | $7,19 | $7,01 | 359,90K |
| 2026-09-29 | $7,16 | +%1,27 | $7,12 | $7,26 | $7,09 | 319,10K |
| 2026-09-28 | $7,07 | -%1,26 | $7,14 | $7,16 | $7,04 | 329,70K |
| 2026-09-25 | $7,16 | +%0,42 | $7,14 | $7,18 | $7,05 | 342,30K |
| 2026-09-24 | $7,13 | -%0,70 | $7,17 | $7,21 | $7,08 | 257,40K |
| 2026-09-23 | $7,18 | -%0,28 | $7,17 | $7,20 | $7,14 | 282,70K |
| 2026-09-22 | $7,20 | +%0,56 | $7,20 | $7,24 | $7,14 | 298,50K |
| 2026-09-21 | $7,16 | +%0,42 | $7,13 | $7,24 | $7,11 | 248,40K |
| 2026-09-18 | $7,13 | -%1,79 | $7,20 | $7,20 | $7,01 | 732,70K |
| 2026-09-17 | $7,26 | +%2,11 | $7,15 | $7,34 | $7,12 | 315,50K |
| 2026-09-16 | $7,11 | +%0,28 | $7,09 | $7,20 | $6,99 | 295,70K |
| 2026-09-15 | $7,09 | -%0,28 | $7,10 | $7,14 | $7,03 | 311,00K |
| 2026-09-14 | $7,11 | -%0,97 | $7,17 | $7,20 | $7,10 | 298,10K |
| 2026-09-11 | $7,18 | %0,00 | $7,15 | $7,20 | $7,07 | 243,10K |
| 2026-09-10 | $7,18 | -%0,97 | $7,22 | $7,24 | $7,17 | 465,70K |
| 2026-09-09 | $7,25 | -%0,41 | $7,25 | $7,30 | $7,19 | 407,20K |
| 2026-09-08 | $7,28 | -%0,82 | $7,34 | $7,40 | $7,22 | 335,10K |
| 2026-09-04 | $7,34 | -%0,27 | $7,38 | $7,43 | $7,31 | 233,80K |
| 2026-09-03 | $7,36 | -%1,21 | $7,54 | $7,59 | $7,34 | 316,90K |
| 2026-09-02 | $7,45 | +%0,40 | $7,44 | $7,51 | $7,43 | 247,50K |
| 2026-09-01 | $7,42 | -%1,20 | $7,45 | $7,55 | $7,41 | 446,40K |
| 2026-08-31 | $7,51 | +%1,76 | $7,38 | $7,58 | $7,36 | 421,90K |
| 2026-08-28 | $7,38 | -%0,40 | $7,41 | $7,52 | $7,34 | 396,70K |
| 2026-08-27 | $7,41 | +%0,95 | $7,35 | $7,50 | $7,30 | 315,10K |
| 2026-08-26 | $7,34 | -%2,26 | $7,44 | $7,49 | $7,32 | 603,10K |
| 2026-08-25 | $7,51 | +%1,76 | $7,42 | $7,63 | $7,35 | 466,90K |
| 2026-08-24 | $7,38 | +%0,68 | $7,34 | $7,44 | $7,27 | 255,90K |
| 2026-08-21 | $7,33 | +%0,41 | $7,32 | $7,41 | $7,26 | 291,80K |
| 2026-08-20 | $7,30 | -%0,27 | $7,29 | $7,36 | $7,18 | 328,40K |
| 2026-08-19 | $7,32 | %0,00 | $7,32 | $7,45 | $7,31 | 363,30K |
| 2026-08-18 | $7,32 | +%1,53 | $7,22 | $7,45 | $7,20 | 382,70K |
| 2026-08-17 | $7,21 | -%2,96 | $7,40 | $7,47 | $7,19 | 412,10K |
| 2026-08-14 | $7,43 | -%3,26 | $7,58 | $7,69 | $7,39 | 497,70K |
| 2026-08-13 | $7,68 | +%3,36 | $7,54 | $7,70 | $7,51 | 554,60K |
| 2026-08-12 | $7,43 | -%0,54 | $7,47 | $7,47 | $7,31 | 720,60K |
| 2026-08-11 | $7,47 | -%0,13 | $7,49 | $7,59 | $7,42 | 764,40K |
| 2026-08-10 | $7,48 | -%0,40 | $7,50 | $7,59 | $7,42 | 753,10K |
| 2026-08-07 | $7,51 | +%3,16 | $7,25 | $7,64 | $7,25 | 1,36M |
| 2026-08-06 | $7,28 | +%16,85 | $6,70 | $7,49 | $6,60 | 1,92M |
| 2026-08-05 | $6,23 | -%1,58 | $6,37 | $6,37 | $6,20 | 540,20K |
| 2026-08-04 | $6,33 | +%1,28 | $6,21 | $6,37 | $6,21 | 470,80K |
| 2026-08-03 | $6,25 | +%4,87 | $5,98 | $6,27 | $5,98 | 613,30K |
| 2026-07-31 | $5,96 | +%0,85 | $5,94 | $6,04 | $5,85 | 782,20K |
| 2026-07-30 | $5,91 | -%1,01 | $5,94 | $5,98 | $5,83 | 431,30K |
| 2026-07-29 | $5,97 | -%2,77 | $6,07 | $6,14 | $5,95 | 477,00K |
| 2026-07-28 | $6,14 | +%2,68 | $5,98 | $6,14 | $5,98 | 256,90K |
| 2026-07-27 | $5,98 | +%0,34 | $6,01 | $6,09 | $5,98 | 286,10K |
| 2026-07-24 | $5,96 | +%0,34 | $5,95 | $6,00 | $5,89 | 346,60K |
| 2026-07-23 | $5,94 | -%1,49 | $6,00 | $6,05 | $5,88 | 519,80K |
| 2026-07-22 | $6,03 | -%2,27 | $6,17 | $6,19 | $6,01 | 311,10K |
| 2026-07-21 | $6,17 | +%2,15 | $6,07 | $6,23 | $6,07 | 452,20K |
| 2026-07-20 | $6,04 | -%1,15 | $6,11 | $6,16 | $6,01 | 583,90K |
| 2026-07-17 | $6,11 | -%5,56 | $6,29 | $6,47 | $6,01 | 829,20K |
| 2026-07-16 | $6,47 | +%0,15 | $6,50 | $6,50 | $6,33 | 656,40K |
| 2026-07-15 | $6,46 | +%0,62 | $6,50 | $6,64 | $6,45 | 403,70K |
| 2026-07-14 | $6,42 | +%0,16 | $6,40 | $6,47 | $6,38 | 306,30K |
| 2026-07-13 | $6,41 | +%0,16 | $6,41 | $6,49 | $6,37 | 442,40K |
| 2026-07-10 | $6,40 | +%2,40 | $6,34 | $6,49 | $6,34 | 352,40K |
| 2026-07-09 | $6,25 | -%1,42 | $6,34 | $6,39 | $6,23 | 405,30K |
| 2026-07-08 | $6,34 | -%0,47 | $6,36 | $6,37 | $6,23 | 630,90K |
| 2026-07-07 | $6,37 | +%1,92 | $6,29 | $6,53 | $6,26 | 853,50K |
| 2026-07-06 | $6,25 | -%2,19 | $6,37 | $6,53 | $6,23 | 557,70K |
| 2026-07-02 | $6,39 | -%1,84 | $6,59 | $6,60 | $6,38 | 580,00K |
| 2026-07-01 | $6,51 | +%4,49 | $6,29 | $6,54 | $6,29 | 480,10K |
| 2026-06-30 | $6,23 | -%0,64 | $6,24 | $6,32 | $6,16 | 442,00K |
| 2026-06-29 | $6,27 | +%2,45 | $6,09 | $6,28 | $6,09 | 499,00K |
| 2026-06-26 | $6,12 | +%1,83 | $6,04 | $6,20 | $6,03 | 552,80K |
| 2026-06-25 | $6,01 | -%0,17 | $6,09 | $6,21 | $5,97 | 589,60K |
| 2026-06-24 | $6,02 | -%3,99 | $6,24 | $6,25 | $6,02 | 592,60K |
| 2026-06-23 | $6,27 | -%0,95 | $6,29 | $6,45 | $6,24 | 554,40K |
| 2026-06-22 | $6,33 | -%3,36 | $6,59 | $6,60 | $6,26 | 815,20K |
| 2026-06-18 | $6,55 | -%2,82 | $6,81 | $6,85 | $6,55 | 1,95M |
| 2026-06-17 | $6,74 | -%2,60 | $6,97 | $7,04 | $6,74 | 626,00K |
| 2026-06-16 | $6,92 | -%1,56 | $6,96 | $7,13 | $6,91 | 565,20K |
| 2026-06-15 | $7,03 | +%0,72 | $7,07 | $7,20 | $6,99 | 601,20K |
| 2026-06-12 | $6,98 | -%0,29 | $6,94 | $7,03 | $6,90 | 488,30K |
| 2026-06-11 | $7,00 | +%0,29 | $7,00 | $7,10 | $6,88 | 472,10K |
| 2026-06-10 | $6,98 | -%0,14 | $6,96 | $7,09 | $6,95 | 489,50K |
| 2026-06-09 | $6,99 | +%1,75 | $7,00 | $7,05 | $6,86 | 461,10K |
| 2026-06-08 | $6,87 | +%2,23 | $6,78 | $6,97 | $6,65 | 447,00K |
| 2026-06-05 | $6,72 | -%2,89 | $6,90 | $6,93 | $6,66 | 385,80K |
| 2026-06-04 | $6,92 | +%3,75 | $6,73 | $6,94 | $6,73 | 353,90K |
| 2026-06-03 | $6,67 | -%3,61 | $6,87 | $6,87 | $6,62 | 610,90K |
| 2026-06-02 | $6,92 | +%1,47 | $6,84 | $6,97 | $6,82 | 441,60K |
| 2026-06-01 | $6,82 | +%1,04 | $6,69 | $6,89 | $6,68 | 468,70K |
| 2026-05-29 | $6,75 | -%0,44 | $6,80 | $6,83 | $6,71 | 627,50K |
| 2026-05-28 | $6,78 | +%1,95 | $6,64 | $6,80 | $6,63 | 281,50K |
| 2026-05-27 | $6,65 | +%0,15 | $6,65 | $6,76 | $6,61 | 245,10K |
| 2026-05-26 | $6,64 | +%1,37 | $6,57 | $6,70 | $6,57 | 288,90K |