Currenc Group Inc. CURR
NASDAQ · Amerika Birleşik Devletleri · Finans
$3,10-0,05 (-%1,59)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,10 | -%1,59 | $3,18 | $3,19 | $3,08 | 84,60K |
| 2026-10-01 | $3,15 | +%2,27 | $3,09 | $3,19 | $3,06 | 41,20K |
| 2026-09-30 | $3,08 | -%0,96 | $3,12 | $3,15 | $3,08 | 15,60K |
| 2026-09-29 | $3,11 | %0,00 | $3,14 | $3,29 | $3,08 | 69,00K |
| 2026-09-28 | $3,11 | +%3,67 | $3,00 | $3,21 | $2,97 | 76,70K |
| 2026-09-25 | $3,00 | -%0,33 | $3,01 | $3,05 | $2,90 | 53,90K |
| 2026-09-24 | $3,01 | -%2,59 | $3,05 | $3,10 | $2,97 | 68,20K |
| 2026-09-23 | $3,09 | +%0,98 | $3,03 | $3,20 | $2,93 | 268,90K |
| 2026-09-22 | $3,06 | -%5,26 | $3,20 | $3,20 | $2,92 | 231,90K |
| 2026-09-21 | $3,23 | +%1,25 | $3,20 | $3,35 | $3,07 | 62,00K |
| 2026-09-18 | $3,19 | +%2,90 | $3,14 | $3,27 | $3,03 | 201,40K |
| 2026-09-17 | $3,10 | -%3,43 | $3,26 | $3,32 | $3,09 | 217,10K |
| 2026-09-16 | $3,21 | -%3,46 | $3,35 | $3,68 | $3,12 | 645,70K |
| 2026-09-15 | $3,33 | -%2,21 | $3,41 | $3,41 | $3,26 | 71,70K |
| 2026-09-14 | $3,40 | +%0,59 | $3,39 | $3,47 | $3,33 | 91,30K |
| 2026-09-11 | $3,38 | -%5,59 | $3,60 | $3,60 | $3,32 | 97,30K |
| 2026-09-10 | $3,58 | -%4,28 | $3,66 | $3,80 | $3,53 | 79,50K |
| 2026-09-09 | $3,74 | +%3,60 | $3,59 | $3,80 | $3,54 | 182,50K |
| 2026-09-08 | $3,61 | +%9,73 | $3,28 | $3,69 | $3,14 | 441,20K |
| 2026-09-04 | $3,29 | +%9,67 | $2,96 | $3,39 | $2,96 | 466,70K |
| 2026-09-03 | $3,00 | -%25,19 | $4,05 | $5,08 | $2,90 | 5,73M |
| 2026-09-02 | $4,01 | +%19,35 | $3,39 | $4,08 | $3,35 | 2,49M |
| 2026-09-01 | $3,36 | +%2,44 | $3,26 | $3,44 | $3,14 | 1,77M |
| 2026-08-31 | $3,28 | -%2,67 | $3,36 | $3,37 | $3,20 | 701,90K |
| 2026-08-28 | $3,37 | -%4,53 | $3,53 | $3,56 | $3,35 | 113,40K |
| 2026-08-27 | $3,53 | +%2,32 | $3,46 | $3,56 | $3,36 | 191,70K |
| 2026-08-26 | $3,45 | -%4,43 | $3,57 | $3,70 | $3,44 | 209,60K |
| 2026-08-25 | $3,61 | -%2,70 | $3,71 | $3,78 | $3,52 | 66,70K |
| 2026-08-24 | $3,71 | +%5,70 | $3,51 | $3,86 | $3,30 | 252,00K |
| 2026-08-21 | $3,51 | -%8,83 | $3,88 | $3,95 | $3,45 | 144,90K |
| 2026-08-20 | $3,85 | -%4,94 | $4,15 | $4,17 | $3,70 | 371,00K |
| 2026-08-19 | $4,05 | +%7,14 | $3,78 | $4,12 | $3,77 | 265,90K |
| 2026-08-18 | $3,78 | -%2,07 | $3,79 | $3,87 | $3,70 | 232,40K |
| 2026-08-17 | $3,86 | +%6,34 | $3,65 | $3,95 | $3,58 | 223,20K |
| 2026-08-14 | $3,63 | +%1,11 | $3,59 | $3,74 | $3,45 | 197,50K |
| 2026-08-13 | $3,59 | +%3,16 | $3,48 | $3,64 | $3,46 | 167,10K |
| 2026-08-12 | $3,48 | -%6,45 | $3,74 | $3,80 | $3,41 | 263,90K |
| 2026-08-11 | $3,72 | +%17,72 | $3,21 | $3,84 | $3,21 | 417,70K |
| 2026-08-10 | $3,16 | +%1,61 | $3,09 | $3,38 | $3,09 | 57,60K |
| 2026-08-07 | $3,11 | +%2,30 | $3,09 | $3,16 | $3,05 | 25,40K |
| 2026-08-06 | $3,04 | -%7,03 | $3,25 | $3,25 | $3,03 | 107,20K |
| 2026-08-05 | $3,27 | +%4,14 | $3,15 | $3,31 | $3,01 | 118,70K |
| 2026-08-04 | $3,14 | -%2,79 | $3,25 | $3,25 | $3,10 | 124,00K |
| 2026-08-03 | $3,23 | -%6,92 | $3,43 | $3,43 | $3,15 | 137,50K |
| 2026-07-31 | $3,47 | +%6,77 | $3,18 | $3,50 | $3,18 | 235,20K |
| 2026-07-30 | $3,25 | +%3,83 | $3,12 | $3,45 | $3,03 | 205,00K |
| 2026-07-29 | $3,13 | +%1,62 | $3,15 | $3,15 | $2,95 | 133,90K |
| 2026-07-28 | $3,08 | -%6,95 | $3,16 | $3,20 | $3,07 | 124,20K |
| 2026-07-27 | $3,31 | +%2,16 | $3,18 | $3,34 | $3,10 | 142,70K |
| 2026-07-24 | $3,24 | -%2,99 | $3,30 | $3,30 | $3,15 | 111,70K |
| 2026-07-23 | $3,34 | -%5,11 | $3,53 | $3,54 | $3,14 | 295,70K |
| 2026-07-22 | $3,52 | +%2,62 | $3,40 | $3,52 | $3,22 | 124,10K |
| 2026-07-21 | $3,43 | -%0,29 | $3,42 | $3,50 | $3,34 | 57,10K |
| 2026-07-20 | $3,44 | +%0,88 | $3,41 | $3,55 | $3,33 | 35,90K |
| 2026-07-17 | $3,41 | +%1,79 | $3,35 | $3,44 | $3,25 | 75,10K |
| 2026-07-16 | $3,35 | +%2,45 | $3,27 | $3,46 | $3,17 | 153,10K |
| 2026-07-15 | $3,27 | +%10,47 | $2,96 | $3,28 | $2,96 | 97,50K |
| 2026-07-14 | $2,96 | +%3,86 | $2,91 | $3,02 | $2,91 | 33,70K |
| 2026-07-13 | $2,85 | -%7,47 | $3,07 | $3,11 | $2,85 | 63,80K |
| 2026-07-10 | $3,08 | +%0,98 | $3,01 | $3,14 | $2,98 | 44,10K |
| 2026-07-09 | $3,05 | +%3,39 | $3,00 | $3,18 | $3,00 | 159,50K |
| 2026-07-08 | $2,95 | +%6,88 | $2,74 | $3,05 | $2,69 | 82,40K |
| 2026-07-07 | $2,76 | +%0,36 | $2,70 | $2,83 | $2,65 | 83,00K |
| 2026-07-06 | $2,75 | +%5,77 | $2,62 | $2,89 | $2,62 | 68,20K |
| 2026-07-02 | $2,60 | -%0,38 | $2,62 | $2,72 | $2,55 | 34,60K |
| 2026-07-01 | $2,61 | -%3,33 | $2,67 | $2,75 | $2,55 | 42,40K |
| 2026-06-30 | $2,70 | +%0,75 | $2,65 | $2,75 | $2,46 | 106,00K |
| 2026-06-29 | $2,68 | -%3,60 | $2,78 | $2,78 | $2,26 | 428,60K |
| 2026-06-26 | $2,78 | -%3,47 | $2,88 | $2,88 | $2,77 | 40,30K |
| 2026-06-25 | $2,88 | +%2,49 | $2,84 | $2,97 | $2,83 | 47,90K |
| 2026-06-24 | $2,81 | -%3,44 | $3,02 | $3,02 | $2,70 | 98,50K |
| 2026-06-23 | $2,91 | -%2,35 | $2,84 | $3,03 | $2,84 | 74,10K |
| 2026-06-22 | $2,98 | -%1,65 | $2,95 | $3,03 | $2,78 | 181,20K |
| 2026-06-18 | $3,03 | +%1,68 | $3,09 | $3,09 | $2,90 | 187,30K |
| 2026-06-17 | $2,98 | -%1,00 | $2,99 | $3,18 | $2,96 | 133,90K |
| 2026-06-16 | $3,01 | +%2,03 | $3,02 | $3,18 | $2,92 | 238,10K |
| 2026-06-15 | $2,95 | +%6,12 | $2,82 | $3,17 | $2,76 | 278,10K |
| 2026-06-12 | $2,78 | -%9,74 | $3,17 | $3,17 | $2,70 | 252,90K |
| 2026-06-11 | $3,08 | +%5,12 | $2,93 | $3,15 | $2,91 | 116,10K |
| 2026-06-10 | $2,93 | -%1,01 | $2,98 | $3,08 | $2,82 | 187,30K |
| 2026-06-09 | $2,96 | -%0,34 | $2,97 | $3,12 | $2,91 | 177,60K |
| 2026-06-08 | $2,97 | -%6,60 | $3,18 | $3,19 | $2,94 | 266,60K |
| 2026-06-05 | $3,18 | -%9,40 | $3,52 | $3,63 | $3,15 | 160,90K |
| 2026-06-04 | $3,51 | +%12,86 | $3,10 | $3,78 | $3,10 | 247,30K |
| 2026-06-03 | $3,11 | -%5,18 | $3,37 | $3,37 | $2,90 | 142,30K |
| 2026-06-02 | $3,28 | +%2,82 | $3,21 | $3,39 | $3,20 | 103,80K |
| 2026-06-01 | $3,19 | +%1,59 | $3,10 | $3,29 | $3,10 | 42,30K |
| 2026-05-29 | $3,14 | -%1,57 | $3,28 | $3,30 | $3,12 | 75,60K |
| 2026-05-28 | $3,19 | +%0,63 | $3,16 | $3,25 | $3,08 | 75,30K |
| 2026-05-27 | $3,17 | -%3,06 | $3,19 | $3,39 | $3,15 | 101,00K |