ECARX Holdings, Inc. ECX
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,03-0,03 (-%2,38)
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 | $1,03 | -%1,43 | $1,06 | $1,06 | $1,03 | 206,79K |
| 2026-09-30 | $1,05 | -%1,41 | $1,06 | $1,09 | $1,05 | 525,60K |
| 2026-09-29 | $1,07 | -%5,75 | $1,10 | $1,11 | $1,05 | 1,73M |
| 2026-09-28 | $1,13 | +%3,67 | $1,08 | $1,14 | $1,08 | 1,63M |
| 2026-09-25 | $1,09 | -%0,91 | $1,09 | $1,14 | $1,07 | 1,67M |
| 2026-09-24 | $1,10 | +%3,77 | $1,06 | $1,13 | $1,06 | 1,44M |
| 2026-09-23 | $1,06 | -%3,64 | $1,10 | $1,11 | $1,05 | 939,70K |
| 2026-09-22 | $1,10 | %0,00 | $1,08 | $1,12 | $1,08 | 1,57M |
| 2026-09-21 | $1,10 | +%7,84 | $1,04 | $1,11 | $1,04 | 1,13M |
| 2026-09-18 | $1,02 | -%3,32 | $1,07 | $1,09 | $1,02 | 1,29M |
| 2026-09-17 | $1,05 | +%2,43 | $1,05 | $1,07 | $1,04 | 476,10K |
| 2026-09-16 | $1,03 | -%2,83 | $1,05 | $1,09 | $1,02 | 1,11M |
| 2026-09-15 | $1,06 | -%3,64 | $1,09 | $1,09 | $1,02 | 633,40K |
| 2026-09-14 | $1,10 | +%2,80 | $1,07 | $1,11 | $1,05 | 8,64M |
| 2026-09-11 | $1,07 | +%0,94 | $1,06 | $1,10 | $1,06 | 537,90K |
| 2026-09-10 | $1,06 | %0,00 | $1,05 | $1,07 | $1,03 | 434,60K |
| 2026-09-09 | $1,06 | +%4,95 | $1,03 | $1,06 | $0,99 | 497,60K |
| 2026-09-08 | $1,01 | -%3,81 | $1,04 | $1,05 | $0,96 | 1,17M |
| 2026-09-04 | $1,05 | -%0,94 | $1,06 | $1,06 | $1,03 | 242,30K |
| 2026-09-03 | $1,06 | %0,00 | $1,08 | $1,11 | $1,05 | 730,00K |
| 2026-09-02 | $1,06 | +%0,95 | $1,05 | $1,07 | $1,03 | 458,50K |
| 2026-09-01 | $1,05 | +%0,96 | $1,03 | $1,06 | $1,03 | 190,60K |
| 2026-08-31 | $1,04 | -%0,95 | $1,06 | $1,06 | $1,02 | 233,10K |
| 2026-08-28 | $1,05 | -%1,87 | $1,09 | $1,09 | $1,03 | 228,80K |
| 2026-08-27 | $1,07 | +%1,90 | $1,05 | $1,09 | $1,04 | 258,90K |
| 2026-08-26 | $1,05 | -%3,67 | $1,07 | $1,10 | $1,03 | 671,10K |
| 2026-08-25 | $1,09 | %0,00 | $1,07 | $1,10 | $1,07 | 853,00K |
| 2026-08-24 | $1,09 | %0,00 | $1,09 | $1,11 | $1,06 | 1,09M |
| 2026-08-21 | $1,09 | -%1,80 | $1,13 | $1,13 | $1,07 | 580,30K |
| 2026-08-20 | $1,11 | -%0,89 | $1,09 | $1,14 | $1,09 | 470,90K |
| 2026-08-19 | $1,12 | +%2,75 | $1,08 | $1,12 | $1,07 | 510,60K |
| 2026-08-18 | $1,09 | -%2,68 | $1,13 | $1,13 | $1,08 | 689,30K |
| 2026-08-17 | $1,12 | +%4,67 | $1,07 | $1,13 | $1,05 | 927,40K |
| 2026-08-14 | $1,07 | -%0,47 | $1,07 | $1,08 | $1,06 | 344,50K |
| 2026-08-13 | $1,08 | +%2,38 | $1,05 | $1,08 | $1,04 | 733,10K |
| 2026-08-12 | $1,05 | +%0,96 | $1,05 | $1,06 | $1,02 | 326,20K |
| 2026-08-11 | $1,04 | -%0,95 | $1,10 | $1,10 | $1,00 | 974,40K |
| 2026-08-10 | $1,05 | -%4,55 | $1,10 | $1,11 | $1,04 | 581,10K |
| 2026-08-07 | $1,10 | %0,00 | $1,10 | $1,14 | $1,08 | 430,80K |
| 2026-08-06 | $1,10 | -%5,17 | $1,18 | $1,18 | $1,07 | 868,40K |
| 2026-08-05 | $1,16 | +%5,45 | $1,10 | $1,16 | $1,09 | 1,49M |
| 2026-08-04 | $1,10 | +%0,92 | $1,07 | $1,10 | $1,06 | 739,20K |
| 2026-08-03 | $1,09 | +%2,83 | $1,09 | $1,09 | $1,06 | 301,50K |
| 2026-07-31 | $1,06 | -%2,75 | $1,09 | $1,10 | $1,05 | 705,20K |
| 2026-07-30 | $1,09 | +%1,87 | $1,07 | $1,10 | $1,05 | 538,20K |
| 2026-07-29 | $1,07 | -%0,93 | $1,08 | $1,10 | $1,05 | 215,70K |
| 2026-07-28 | $1,08 | %0,00 | $1,09 | $1,11 | $1,06 | 590,50K |
| 2026-07-27 | $1,08 | +%8,00 | $1,04 | $1,09 | $1,03 | 1,09M |
| 2026-07-24 | $1,00 | -%0,99 | $1,01 | $1,03 | $0,98 | 234,60K |
| 2026-07-23 | $1,01 | %0,00 | $1,02 | $1,04 | $0,98 | 769,70K |
| 2026-07-22 | $1,01 | -%2,88 | $1,04 | $1,05 | $1,00 | 1,12M |
| 2026-07-21 | $1,04 | -%3,70 | $1,08 | $1,09 | $1,03 | 880,10K |
| 2026-07-20 | $1,08 | -%1,82 | $1,11 | $1,13 | $1,06 | 740,20K |
| 2026-07-17 | $1,10 | -%5,98 | $1,15 | $1,16 | $1,09 | 920,50K |
| 2026-07-16 | $1,17 | -%5,65 | $1,24 | $1,26 | $1,17 | 548,10K |
| 2026-07-15 | $1,24 | +%2,48 | $1,22 | $1,30 | $1,21 | 1,52M |
| 2026-07-14 | $1,21 | +%6,14 | $1,15 | $1,22 | $1,13 | 584,30K |
| 2026-07-13 | $1,14 | -%0,87 | $1,15 | $1,19 | $1,12 | 486,90K |
| 2026-07-10 | $1,15 | +%0,88 | $1,13 | $1,19 | $1,09 | 1,11M |
| 2026-07-09 | $1,14 | -%8,06 | $1,25 | $1,25 | $1,11 | 387,00K |
| 2026-07-08 | $1,24 | +%1,64 | $1,25 | $1,27 | $1,20 | 1,45M |
| 2026-07-07 | $1,22 | -%3,17 | $1,26 | $1,29 | $1,21 | 667,60K |
| 2026-07-06 | $1,26 | +%0,80 | $1,24 | $1,29 | $1,23 | 424,90K |
| 2026-07-02 | $1,25 | -%2,34 | $1,25 | $1,30 | $1,22 | 496,80K |
| 2026-07-01 | $1,28 | -%0,78 | $1,29 | $1,33 | $1,25 | 932,10K |
| 2026-06-30 | $1,29 | +%7,50 | $1,20 | $1,30 | $1,18 | 1,30M |
| 2026-06-29 | $1,20 | +%2,56 | $1,17 | $1,22 | $1,14 | 655,50K |
| 2026-06-26 | $1,17 | +%1,74 | $1,14 | $1,21 | $1,13 | 884,60K |
| 2026-06-25 | $1,15 | -%3,36 | $1,19 | $1,22 | $1,13 | 935,30K |
| 2026-06-24 | $1,19 | +%3,48 | $1,10 | $1,22 | $1,10 | 2,10M |
| 2026-06-23 | $1,15 | +%12,75 | $1,00 | $1,18 | $0,99 | 3,15M |
| 2026-06-22 | $1,02 | -%3,77 | $1,09 | $1,12 | $1,00 | 31,96M |
| 2026-06-18 | $1,06 | -%6,19 | $1,13 | $1,15 | $1,05 | 3,78M |
| 2026-06-17 | $1,13 | -%7,38 | $1,20 | $1,20 | $1,13 | 1,32M |
| 2026-06-16 | $1,22 | +%0,83 | $1,20 | $1,24 | $1,17 | 1,21M |
| 2026-06-15 | $1,21 | -%3,20 | $1,28 | $1,28 | $1,18 | 1,14M |
| 2026-06-12 | $1,25 | -%3,10 | $1,28 | $1,33 | $1,20 | 1,22M |
| 2026-06-11 | $1,29 | +%4,88 | $1,22 | $1,30 | $1,18 | 1,61M |
| 2026-06-10 | $1,23 | -%0,81 | $1,23 | $1,36 | $1,21 | 2,39M |
| 2026-06-09 | $1,24 | -%1,59 | $1,26 | $1,31 | $1,20 | 945,00K |
| 2026-06-08 | $1,26 | +%4,13 | $1,22 | $1,34 | $1,21 | 1,06M |
| 2026-06-05 | $1,21 | -%13,57 | $1,39 | $1,40 | $1,20 | 2,06M |
| 2026-06-04 | $1,40 | +%5,26 | $1,31 | $1,45 | $1,30 | 1,75M |
| 2026-06-03 | $1,33 | +%7,26 | $1,25 | $1,38 | $1,20 | 2,48M |
| 2026-06-02 | $1,24 | +%3,33 | $1,20 | $1,24 | $1,15 | 1,40M |
| 2026-06-01 | $1,20 | +%1,69 | $1,19 | $1,27 | $1,18 | 2,00M |
| 2026-05-29 | $1,18 | +%12,38 | $1,05 | $1,25 | $1,04 | 2,30M |
| 2026-05-28 | $1,05 | +%3,96 | $1,00 | $1,07 | $0,99 | 980,60K |
| 2026-05-27 | $1,01 | -%0,98 | $1,00 | $1,03 | $1,00 | 574,10K |
| 2026-05-26 | $1,02 | +%3,03 | $1,00 | $1,06 | $0,96 | 1,50M |