Dolphin Entertainment Inc DLPN
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,060,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,06 | -%2,75 | $1,09 | $1,09 | $1,06 | 2,20K |
| 2026-09-29 | $1,09 | +%1,87 | $1,06 | $1,09 | $1,06 | 2,80K |
| 2026-09-28 | $1,07 | -%1,83 | $1,12 | $1,13 | $1,07 | 10,00K |
| 2026-09-25 | $1,09 | %0,00 | $1,05 | $1,09 | $1,05 | 5,90K |
| 2026-09-24 | $1,09 | -%0,91 | $1,09 | $1,09 | $1,07 | 2,90K |
| 2026-09-23 | $1,10 | +%1,85 | $1,11 | $1,11 | $1,08 | 2,30K |
| 2026-09-22 | $1,08 | -%0,92 | $1,09 | $1,13 | $1,07 | 6,00K |
| 2026-09-21 | $1,09 | -%0,91 | $1,10 | $1,13 | $1,06 | 13,60K |
| 2026-09-18 | $1,10 | +%2,80 | $1,06 | $1,10 | $1,06 | 4,20K |
| 2026-09-17 | $1,07 | +%0,94 | $1,07 | $1,10 | $1,06 | 12,10K |
| 2026-09-16 | $1,06 | -%0,93 | $1,10 | $1,10 | $1,03 | 15,80K |
| 2026-09-15 | $1,07 | -%0,93 | $1,09 | $1,11 | $1,07 | 4,90K |
| 2026-09-14 | $1,08 | -%2,70 | $1,08 | $1,16 | $1,07 | 13,30K |
| 2026-09-11 | $1,11 | %0,00 | $1,18 | $1,18 | $1,08 | 11,50K |
| 2026-09-10 | $1,11 | -%1,77 | $1,13 | $1,16 | $1,10 | 5,70K |
| 2026-09-09 | $1,13 | -%3,42 | $1,17 | $1,20 | $1,13 | 3,70K |
| 2026-09-08 | $1,17 | -%0,85 | $1,20 | $1,20 | $1,17 | 10,70K |
| 2026-09-04 | $1,18 | +%0,85 | $1,18 | $1,18 | $1,18 | 1,20K |
| 2026-09-03 | $1,17 | %0,00 | $1,20 | $1,20 | $1,17 | 13,40K |
| 2026-09-02 | $1,17 | +%5,41 | $1,11 | $1,18 | $1,11 | 17,70K |
| 2026-09-01 | $1,11 | -%4,31 | $1,12 | $1,15 | $1,11 | 10,60K |
| 2026-08-31 | $1,16 | +%5,45 | $1,17 | $1,17 | $1,12 | 6,20K |
| 2026-08-28 | $1,10 | -%6,78 | $1,14 | $1,14 | $1,10 | 8,80K |
| 2026-08-27 | $1,18 | +%3,51 | $1,12 | $1,18 | $1,08 | 5,20K |
| 2026-08-26 | $1,14 | -%2,56 | $1,17 | $1,17 | $1,13 | 6,20K |
| 2026-08-25 | $1,17 | +%4,46 | $1,14 | $1,19 | $1,14 | 3,80K |
| 2026-08-24 | $1,12 | +%1,82 | $1,10 | $1,17 | $1,10 | 8,20K |
| 2026-08-21 | $1,10 | -%2,65 | $1,12 | $1,12 | $1,10 | 1,50K |
| 2026-08-20 | $1,13 | -%1,74 | $1,18 | $1,19 | $1,10 | 8,40K |
| 2026-08-19 | $1,15 | +%0,88 | $1,13 | $1,19 | $1,12 | 7,80K |
| 2026-08-18 | $1,14 | -%0,87 | $1,15 | $1,15 | $1,13 | 4,60K |
| 2026-08-17 | $1,15 | -%4,17 | $1,19 | $1,20 | $1,15 | 15,70K |
| 2026-08-14 | $1,20 | -%1,64 | $1,22 | $1,22 | $1,20 | 5,40K |
| 2026-08-13 | $1,22 | +%7,02 | $1,21 | $1,23 | $1,12 | 42,90K |
| 2026-08-12 | $1,14 | +%4,59 | $1,14 | $1,17 | $1,06 | 34,10K |
| 2026-08-11 | $1,09 | +%0,93 | $1,07 | $1,10 | $1,07 | 9,20K |
| 2026-08-10 | $1,08 | -%1,82 | $1,14 | $1,14 | $1,07 | 11,10K |
| 2026-08-07 | $1,10 | +%1,85 | $1,06 | $1,16 | $1,06 | 7,60K |
| 2026-08-06 | $1,08 | -%2,70 | $1,07 | $1,12 | $1,06 | 23,90K |
| 2026-08-05 | $1,11 | -%4,31 | $1,14 | $1,14 | $1,07 | 26,00K |
| 2026-08-04 | $1,16 | +%9,43 | $1,13 | $1,20 | $1,12 | 49,50K |
| 2026-08-03 | $1,06 | +%3,92 | $1,02 | $1,10 | $1,02 | 8,90K |
| 2026-07-31 | $1,02 | -%3,77 | $1,04 | $1,06 | $1,02 | 1,50K |
| 2026-07-30 | $1,06 | +%2,91 | $1,05 | $1,06 | $1,03 | 24,40K |
| 2026-07-29 | $1,03 | -%2,83 | $1,04 | $1,04 | $1,02 | 5,50K |
| 2026-07-28 | $1,06 | -%3,64 | $1,13 | $1,13 | $1,06 | 3,40K |
| 2026-07-27 | $1,10 | +%2,80 | $1,10 | $1,13 | $1,09 | 9,80K |
| 2026-07-24 | $1,07 | +%0,94 | $1,07 | $1,10 | $1,06 | 5,40K |
| 2026-07-23 | $1,06 | -%4,50 | $1,10 | $1,11 | $1,06 | 9,50K |
| 2026-07-22 | $1,11 | +%0,91 | $1,10 | $1,12 | $1,09 | 2,70K |
| 2026-07-21 | $1,10 | -%1,79 | $1,06 | $1,13 | $1,06 | 7,50K |
| 2026-07-20 | $1,12 | +%3,70 | $1,10 | $1,13 | $1,09 | 11,70K |
| 2026-07-17 | $1,08 | -%3,57 | $1,10 | $1,12 | $1,07 | 6,80K |
| 2026-07-16 | $1,12 | +%0,90 | $1,13 | $1,15 | $1,11 | 22,70K |
| 2026-07-15 | $1,11 | -%1,77 | $1,13 | $1,17 | $1,10 | 14,80K |
| 2026-07-14 | $1,13 | +%2,73 | $1,12 | $1,15 | $1,10 | 15,80K |
| 2026-07-13 | $1,10 | +%2,80 | $1,12 | $1,15 | $1,09 | 24,90K |
| 2026-07-10 | $1,07 | +%0,94 | $1,11 | $1,11 | $1,07 | 13,00K |
| 2026-07-09 | $1,06 | %0,00 | $1,06 | $1,15 | $1,04 | 18,30K |
| 2026-07-08 | $1,06 | -%1,85 | $1,09 | $1,09 | $1,04 | 36,70K |
| 2026-07-07 | $1,08 | -%6,90 | $1,13 | $1,14 | $1,08 | 18,40K |
| 2026-07-06 | $1,16 | +%3,57 | $1,16 | $1,20 | $1,14 | 33,90K |
| 2026-07-02 | $1,12 | -%0,88 | $1,10 | $1,17 | $1,06 | 24,20K |
| 2026-07-01 | $1,13 | -%1,74 | $1,14 | $1,14 | $1,13 | 5,30K |
| 2026-06-30 | $1,15 | -%1,71 | $1,14 | $1,17 | $1,12 | 35,20K |
| 2026-06-29 | $1,17 | +%2,63 | $1,12 | $1,20 | $1,12 | 37,90K |
| 2026-06-26 | $1,14 | %0,00 | $1,14 | $1,14 | $1,13 | 2,70K |
| 2026-06-25 | $1,14 | -%5,00 | $1,22 | $1,22 | $1,13 | 6,40K |
| 2026-06-24 | $1,20 | +%2,56 | $1,15 | $1,20 | $1,15 | 26,80K |
| 2026-06-23 | $1,17 | +%1,74 | $1,13 | $1,18 | $1,13 | 14,00K |
| 2026-06-22 | $1,15 | +%4,55 | $1,10 | $1,23 | $1,10 | 74,20K |
| 2026-06-18 | $1,10 | %0,00 | $1,10 | $1,13 | $1,06 | 28,40K |
| 2026-06-17 | $1,10 | -%1,79 | $1,04 | $1,17 | $1,04 | 34,20K |
| 2026-06-16 | $1,12 | -%1,75 | $1,19 | $1,19 | $1,10 | 16,40K |
| 2026-06-15 | $1,14 | +%0,88 | $1,16 | $1,24 | $1,14 | 31,10K |
| 2026-06-12 | $1,13 | +%1,80 | $1,14 | $1,17 | $1,12 | 6,10K |
| 2026-06-11 | $1,11 | -%0,89 | $1,15 | $1,15 | $1,10 | 19,80K |
| 2026-06-10 | $1,12 | -%1,75 | $1,11 | $1,20 | $1,11 | 11,80K |
| 2026-06-09 | $1,14 | +%1,79 | $1,13 | $1,19 | $1,11 | 23,50K |
| 2026-06-08 | $1,12 | +%0,90 | $1,08 | $1,24 | $1,03 | 33,20K |
| 2026-06-05 | $1,11 | -%3,48 | $1,13 | $1,17 | $1,11 | 41,30K |
| 2026-06-04 | $1,15 | -%3,36 | $1,17 | $1,22 | $1,13 | 54,60K |
| 2026-06-03 | $1,19 | -%2,46 | $1,21 | $1,24 | $1,19 | 15,70K |
| 2026-06-02 | $1,22 | -%2,40 | $1,25 | $1,25 | $1,20 | 12,40K |
| 2026-06-01 | $1,25 | +%1,63 | $1,19 | $1,27 | $1,19 | 25,70K |
| 2026-05-29 | $1,23 | -%1,60 | $1,26 | $1,28 | $1,16 | 30,30K |
| 2026-05-28 | $1,25 | +%1,63 | $1,19 | $1,25 | $1,18 | 24,50K |
| 2026-05-27 | $1,23 | -%2,38 | $1,21 | $1,26 | $1,20 | 7,90K |
| 2026-05-26 | $1,26 | +%2,44 | $1,26 | $1,36 | $1,18 | 43,00K |
| 2026-05-22 | $1,23 | +%0,82 | $1,22 | $1,25 | $1,15 | 37,00K |