DEFSEC Technologies Inc. DFSC
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,16+0,03 (+%3,12)
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 | $1,16 | +%3,57 | $1,11 | $1,16 | $1,10 | 42,93K |
| 2026-09-30 | $1,12 | +%3,70 | $1,08 | $1,14 | $1,07 | 60,50K |
| 2026-09-29 | $1,08 | -%0,46 | $1,11 | $1,14 | $1,05 | 56,50K |
| 2026-09-28 | $1,09 | -%1,36 | $1,10 | $1,11 | $1,05 | 65,60K |
| 2026-09-25 | $1,10 | +%3,77 | $1,09 | $1,15 | $1,08 | 141,40K |
| 2026-09-24 | $1,06 | -%9,40 | $1,13 | $1,17 | $1,05 | 240,00K |
| 2026-09-23 | $1,17 | -%1,68 | $1,22 | $1,22 | $1,13 | 92,90K |
| 2026-09-22 | $1,19 | -%4,03 | $1,24 | $1,25 | $1,18 | 80,00K |
| 2026-09-21 | $1,24 | +%2,48 | $1,20 | $1,28 | $1,20 | 74,60K |
| 2026-09-18 | $1,21 | -%1,63 | $1,23 | $1,25 | $1,15 | 105,80K |
| 2026-09-17 | $1,23 | %0,00 | $1,24 | $1,33 | $1,19 | 179,90K |
| 2026-09-16 | $1,23 | %0,00 | $1,25 | $1,34 | $1,21 | 123,30K |
| 2026-09-15 | $1,23 | -%6,46 | $1,30 | $1,30 | $1,21 | 212,00K |
| 2026-09-14 | $1,32 | -%8,04 | $1,41 | $1,41 | $1,30 | 191,00K |
| 2026-09-11 | $1,43 | -%0,69 | $1,51 | $1,53 | $1,40 | 82,30K |
| 2026-09-10 | $1,44 | -%4,64 | $1,51 | $1,57 | $1,31 | 809,10K |
| 2026-09-09 | $1,51 | -%2,58 | $1,55 | $1,62 | $1,50 | 72,00K |
| 2026-09-08 | $1,55 | +%6,90 | $1,46 | $1,60 | $1,46 | 97,40K |
| 2026-09-04 | $1,45 | -%7,64 | $1,50 | $1,59 | $1,44 | 151,90K |
| 2026-09-03 | $1,57 | +%0,64 | $1,57 | $1,62 | $1,52 | 75,50K |
| 2026-09-02 | $1,56 | -%1,27 | $1,61 | $1,66 | $1,52 | 91,90K |
| 2026-09-01 | $1,58 | -%7,60 | $1,69 | $1,70 | $1,58 | 127,10K |
| 2026-08-31 | $1,71 | -%0,58 | $1,72 | $1,81 | $1,68 | 66,00K |
| 2026-08-28 | $1,72 | -%7,53 | $1,83 | $1,86 | $1,70 | 128,40K |
| 2026-08-27 | $1,86 | +%8,77 | $1,74 | $1,91 | $1,64 | 385,20K |
| 2026-08-26 | $1,71 | +%7,55 | $1,70 | $1,92 | $1,66 | 851,50K |
| 2026-08-25 | $1,59 | -%0,62 | $1,60 | $1,65 | $1,54 | 868,80K |
| 2026-08-24 | $1,60 | +%3,23 | $1,62 | $1,66 | $1,50 | 175,10K |
| 2026-08-21 | $1,55 | -%8,28 | $1,69 | $1,69 | $1,50 | 267,40K |
| 2026-08-20 | $1,69 | -%11,05 | $1,78 | $1,88 | $1,62 | 464,00K |
| 2026-08-19 | $1,90 | -%8,21 | $2,00 | $2,04 | $1,85 | 585,40K |
| 2026-08-18 | $2,07 | -%4,17 | $2,37 | $2,41 | $2,01 | 918,90K |
| 2026-08-17 | $2,16 | -%28,00 | $2,70 | $3,10 | $2,16 | 9,97M |
| 2026-08-14 | $3,00 | +%29,87 | $2,59 | $3,29 | $2,40 | 27,00M |
| 2026-08-13 | $2,31 | +%86,29 | $2,58 | $3,57 | $2,08 | 114,04M |
| 2026-08-12 | $1,24 | -%3,88 | $1,33 | $1,44 | $1,24 | 112,40K |
| 2026-08-11 | $1,29 | +%6,61 | $1,25 | $1,30 | $1,16 | 88,90K |
| 2026-08-10 | $1,21 | -%3,97 | $1,31 | $1,35 | $1,19 | 27,30K |
| 2026-08-07 | $1,26 | +%2,61 | $1,34 | $1,35 | $1,21 | 30,30K |
| 2026-08-06 | $1,23 | -%0,16 | $1,28 | $1,29 | $1,19 | 55,20K |
| 2026-08-05 | $1,23 | -%10,87 | $1,38 | $1,40 | $1,22 | 54,00K |
| 2026-08-04 | $1,38 | +%2,99 | $1,36 | $1,39 | $1,31 | 19,60K |
| 2026-08-03 | $1,34 | -%3,60 | $1,39 | $1,39 | $1,32 | 56,40K |
| 2026-07-31 | $1,39 | -%3,47 | $1,43 | $1,44 | $1,33 | 10,30K |
| 2026-07-30 | $1,44 | +%12,94 | $1,30 | $1,44 | $1,26 | 23,90K |
| 2026-07-29 | $1,27 | -%1,77 | $1,32 | $1,34 | $1,20 | 74,30K |
| 2026-07-28 | $1,30 | -%0,92 | $1,31 | $1,39 | $1,22 | 188,30K |
| 2026-07-27 | $1,31 | -%13,25 | $1,53 | $1,66 | $1,21 | 149,60K |
| 2026-07-24 | $1,51 | -%2,58 | $1,60 | $1,61 | $1,51 | 23,70K |
| 2026-07-23 | $1,55 | -%6,06 | $1,66 | $1,66 | $1,51 | 45,70K |
| 2026-07-22 | $1,65 | -%2,94 | $1,77 | $1,77 | $1,65 | 58,30K |
| 2026-07-21 | $1,70 | -%4,49 | $1,80 | $1,82 | $1,70 | 41,30K |
| 2026-07-20 | $1,78 | -%4,81 | $1,84 | $1,86 | $1,71 | 24,60K |
| 2026-07-17 | $1,87 | -%4,10 | $1,92 | $1,95 | $1,80 | 61,70K |
| 2026-07-16 | $1,95 | -%2,50 | $1,95 | $1,96 | $1,92 | 18,00K |
| 2026-07-15 | $2,00 | -%1,23 | $1,99 | $2,01 | $1,94 | 17,90K |
| 2026-07-14 | $2,03 | -%0,25 | $2,02 | $2,08 | $1,99 | 36,40K |
| 2026-07-13 | $2,03 | -%0,49 | $2,05 | $2,05 | $1,91 | 54,80K |
| 2026-07-10 | $2,04 | +%5,70 | $2,02 | $2,34 | $1,97 | 299,10K |
| 2026-07-09 | $1,93 | +%4,32 | $1,90 | $2,04 | $1,85 | 64,90K |
| 2026-07-08 | $1,85 | -%3,65 | $1,89 | $2,00 | $1,84 | 50,20K |
| 2026-07-07 | $1,92 | -%6,80 | $2,08 | $2,16 | $1,85 | 54,20K |
| 2026-07-06 | $2,06 | -%5,50 | $2,15 | $2,18 | $2,00 | 87,50K |
| 2026-07-02 | $2,18 | -%6,84 | $2,33 | $2,55 | $2,15 | 57,20K |
| 2026-07-01 | $2,34 | -%7,51 | $2,47 | $2,50 | $2,28 | 42,00K |
| 2026-06-30 | $2,53 | +%19,62 | $2,24 | $2,54 | $2,12 | 126,80K |
| 2026-06-29 | $2,12 | -%1,63 | $2,15 | $2,23 | $1,88 | 199,20K |
| 2026-06-26 | $2,15 | -%0,92 | $2,16 | $2,31 | $1,97 | 130,50K |
| 2026-06-25 | $2,17 | -%27,91 | $2,21 | $2,27 | $2,02 | 428,20K |
| 2026-06-24 | $3,01 | -%7,67 | $3,34 | $3,34 | $2,75 | 101,20K |
| 2026-06-23 | $3,26 | -%2,10 | $3,30 | $3,42 | $3,16 | 12,80K |
| 2026-06-22 | $3,33 | -%1,19 | $3,34 | $3,55 | $3,30 | 15,30K |
| 2026-06-18 | $3,37 | -%10,13 | $3,64 | $3,67 | $3,23 | 76,40K |
| 2026-06-17 | $3,75 | +%1,35 | $3,69 | $3,80 | $3,65 | 42,20K |
| 2026-06-16 | $3,70 | -%7,27 | $3,90 | $3,91 | $3,68 | 33,30K |
| 2026-06-15 | $3,99 | -%0,50 | $3,95 | $4,23 | $3,71 | 39,70K |
| 2026-06-12 | $4,01 | +%1,52 | $3,88 | $4,01 | $3,66 | 74,30K |
| 2026-06-11 | $3,95 | +%12,86 | $3,54 | $3,99 | $3,41 | 73,00K |
| 2026-06-10 | $3,50 | -%4,63 | $3,65 | $3,89 | $3,50 | 37,10K |
| 2026-06-09 | $3,67 | -%5,41 | $4,00 | $4,00 | $3,65 | 28,10K |
| 2026-06-08 | $3,88 | +%0,26 | $3,80 | $4,15 | $3,77 | 49,90K |
| 2026-06-05 | $3,87 | -%9,37 | $4,09 | $4,50 | $3,77 | 132,50K |
| 2026-06-04 | $4,27 | +%12,07 | $3,75 | $4,36 | $3,75 | 66,20K |
| 2026-06-03 | $3,81 | -%9,61 | $4,15 | $4,20 | $3,69 | 74,20K |
| 2026-06-02 | $4,22 | -%0,82 | $4,28 | $4,44 | $4,07 | 48,80K |
| 2026-06-01 | $4,25 | -%7,81 | $4,57 | $4,70 | $4,11 | 59,20K |
| 2026-05-29 | $4,61 | -%4,75 | $4,86 | $4,86 | $4,57 | 39,60K |
| 2026-05-28 | $4,84 | +%10,50 | $4,40 | $4,93 | $4,33 | 77,30K |
| 2026-05-27 | $4,38 | +%5,04 | $4,24 | $4,40 | $4,08 | 53,70K |
| 2026-05-26 | $4,17 | -%4,58 | $4,42 | $4,63 | $4,15 | 87,30K |