Einride AB ENRD
NasdaqGM
$2,71-0,44 (-%13,97)
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.
Tabloda en yeni 86 / 86 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $3,15 | -%6,25 | $3,45 | $3,45 | $3,10 | 72,60K |
| 2026-10-09 | $3,36 | -%1,18 | $3,49 | $3,49 | $3,35 | 25,60K |
| 2026-10-08 | $3,40 | +%0,29 | $3,39 | $3,54 | $3,31 | 47,00K |
| 2026-10-07 | $3,39 | +%2,42 | $3,31 | $3,43 | $3,31 | 73,00K |
| 2026-10-06 | $3,31 | +%3,76 | $3,23 | $3,33 | $2,87 | 242,90K |
| 2026-10-05 | $3,19 | -%4,20 | $3,34 | $3,36 | $3,05 | 267,40K |
| 2026-10-02 | $3,33 | -%9,26 | $3,69 | $3,86 | $3,33 | 173,40K |
| 2026-10-01 | $3,67 | -%3,67 | $3,85 | $3,86 | $3,67 | 58,10K |
| 2026-09-30 | $3,81 | +%1,87 | $3,74 | $3,89 | $3,74 | 53,10K |
| 2026-09-29 | $3,74 | -%3,36 | $3,84 | $3,95 | $3,73 | 77,90K |
| 2026-09-28 | $3,87 | -%6,52 | $4,12 | $4,19 | $3,87 | 262,60K |
| 2026-09-25 | $4,14 | +%8,09 | $3,82 | $4,38 | $3,82 | 371,80K |
| 2026-09-24 | $3,83 | -%1,29 | $3,87 | $4,05 | $3,75 | 382,70K |
| 2026-09-23 | $3,88 | +%6,30 | $3,61 | $3,95 | $3,60 | 247,00K |
| 2026-09-22 | $3,65 | -%2,67 | $3,78 | $3,79 | $3,46 | 261,40K |
| 2026-09-21 | $3,75 | -%4,58 | $4,20 | $4,20 | $3,55 | 1,63M |
| 2026-09-18 | $3,93 | -%1,75 | $4,00 | $4,00 | $3,82 | 60,00K |
| 2026-09-17 | $4,00 | +%5,82 | $4,01 | $4,05 | $3,89 | 284,90K |
| 2026-09-16 | $3,78 | +%0,80 | $4,28 | $4,31 | $3,70 | 345,60K |
| 2026-09-15 | $3,75 | -%2,34 | $3,90 | $4,00 | $3,67 | 84,40K |
| 2026-09-14 | $3,84 | +%4,92 | $3,66 | $4,32 | $3,40 | 82,10K |
| 2026-09-11 | $3,66 | -%8,50 | $3,99 | $4,02 | $3,50 | 95,70K |
| 2026-09-10 | $4,00 | -%5,88 | $4,25 | $4,35 | $3,90 | 175,70K |
| 2026-09-09 | $4,25 | -%0,93 | $4,32 | $4,61 | $4,21 | 65,90K |
| 2026-09-08 | $4,29 | -%2,50 | $4,36 | $4,43 | $4,25 | 42,70K |
| 2026-09-04 | $4,40 | +%0,92 | $4,35 | $4,45 | $4,26 | 33,50K |
| 2026-09-03 | $4,36 | -%2,24 | $4,48 | $4,50 | $4,26 | 49,10K |
| 2026-09-02 | $4,46 | -%7,28 | $4,83 | $4,83 | $4,35 | 133,20K |
| 2026-09-01 | $4,81 | -%3,99 | $5,01 | $5,01 | $4,71 | 53,00K |
| 2026-08-31 | $5,01 | -%5,29 | $5,28 | $5,28 | $4,85 | 112,70K |
| 2026-08-28 | $5,29 | -%0,75 | $5,30 | $5,37 | $5,15 | 35,30K |
| 2026-08-27 | $5,33 | +%2,50 | $5,25 | $5,40 | $5,15 | 53,20K |
| 2026-08-26 | $5,20 | -%1,70 | $5,39 | $5,44 | $5,13 | 68,70K |
| 2026-08-25 | $5,29 | -%6,21 | $5,74 | $5,74 | $5,13 | 183,70K |
| 2026-08-24 | $5,64 | -%5,84 | $5,97 | $6,01 | $5,55 | 106,00K |
| 2026-08-21 | $5,99 | -%0,66 | $6,03 | $6,11 | $5,65 | 100,50K |
| 2026-08-20 | $6,03 | -%0,17 | $6,00 | $6,70 | $5,92 | 448,70K |
| 2026-08-19 | $6,04 | +%5,41 | $5,80 | $6,39 | $5,59 | 330,50K |
| 2026-08-18 | $5,73 | -%6,98 | $7,72 | $7,72 | $5,60 | 4,73M |
| 2026-08-17 | $6,16 | +%0,98 | $6,17 | $6,70 | $5,90 | 35,80K |
| 2026-08-14 | $6,10 | -%5,28 | $6,50 | $6,70 | $5,51 | 47,10K |
| 2026-08-13 | $6,44 | +%7,87 | $5,97 | $6,76 | $5,97 | 64,00K |
| 2026-08-12 | $5,97 | +%6,04 | $5,70 | $6,06 | $5,49 | 60,70K |
| 2026-08-11 | $5,63 | +%8,48 | $5,32 | $5,86 | $5,30 | 45,30K |
| 2026-08-10 | $5,19 | -%2,99 | $5,39 | $5,39 | $5,14 | 6,20K |
| 2026-08-07 | $5,35 | +%2,10 | $5,45 | $5,50 | $5,29 | 5,50K |
| 2026-08-06 | $5,24 | +%0,77 | $5,35 | $5,38 | $5,14 | 12,80K |
| 2026-08-05 | $5,20 | %0,00 | $5,40 | $5,42 | $5,15 | 7,80K |
| 2026-08-04 | $5,20 | +%1,76 | $5,50 | $5,50 | $5,07 | 30,90K |
| 2026-08-03 | $5,11 | -%7,09 | $5,32 | $5,38 | $5,04 | 38,30K |
| 2026-07-31 | $5,50 | +%12,24 | $5,18 | $5,50 | $4,81 | 81,80K |
| 2026-07-30 | $4,90 | +%0,82 | $4,85 | $5,00 | $4,75 | 10,60K |
| 2026-07-29 | $4,86 | -%2,61 | $4,92 | $4,97 | $4,83 | 22,60K |
| 2026-07-28 | $4,99 | -%2,73 | $5,14 | $5,20 | $4,91 | 22,20K |
| 2026-07-27 | $5,13 | -%0,39 | $5,15 | $5,25 | $5,04 | 8,60K |
| 2026-07-24 | $5,15 | +%0,39 | $5,16 | $5,25 | $5,01 | 24,10K |
| 2026-07-23 | $5,13 | -%6,04 | $5,21 | $5,32 | $4,91 | 38,50K |
| 2026-07-22 | $5,46 | +%17,93 | $4,70 | $5,50 | $4,66 | 140,00K |
| 2026-07-21 | $4,63 | -%5,12 | $4,97 | $5,02 | $4,63 | 67,00K |
| 2026-07-20 | $4,88 | -%2,40 | $5,15 | $5,16 | $4,88 | 10,70K |
| 2026-07-17 | $5,00 | +%1,01 | $4,89 | $5,12 | $4,67 | 32,40K |
| 2026-07-16 | $4,95 | -%7,65 | $5,32 | $5,32 | $4,66 | 68,50K |
| 2026-07-15 | $5,36 | -%12,99 | $6,08 | $6,08 | $5,30 | 99,60K |
| 2026-07-14 | $6,16 | -%1,44 | $6,14 | $6,18 | $5,41 | 60,20K |
| 2026-07-13 | $6,25 | -%6,72 | $7,00 | $7,00 | $6,00 | 106,50K |
| 2026-07-10 | $6,70 | -%3,87 | $6,96 | $6,96 | $6,50 | 51,50K |
| 2026-07-09 | $6,97 | -%14,48 | $8,03 | $8,03 | $6,60 | 105,30K |
| 2026-07-08 | $8,15 | -%0,85 | $8,31 | $8,31 | $8,06 | 16,40K |
| 2026-07-07 | $8,22 | -%4,31 | $8,33 | $8,35 | $8,08 | 19,50K |
| 2026-07-06 | $8,59 | +%1,78 | $8,63 | $8,76 | $8,06 | 22,50K |
| 2026-07-02 | $8,44 | +%9,18 | $7,99 | $10,49 | $7,99 | 93,00K |
| 2026-07-01 | $7,73 | -%10,64 | $8,12 | $8,12 | $7,15 | 25,80K |
| 2026-06-30 | $8,65 | +%25,54 | $7,00 | $8,65 | $6,75 | 64,60K |
| 2026-06-29 | $6,89 | -%9,70 | $8,20 | $8,40 | $6,88 | 23,60K |
| 2026-06-26 | $7,63 | +%17,38 | $6,50 | $8,00 | $6,50 | 47,20K |
| 2026-06-25 | $6,50 | -%6,61 | $6,90 | $7,27 | $6,02 | 39,50K |
| 2026-06-24 | $6,96 | +%13,54 | $7,68 | $8,08 | $6,58 | 155,90K |
| 2026-06-23 | $6,13 | -%13,78 | $7,25 | $7,27 | $6,13 | 81,00K |
| 2026-06-22 | $7,11 | -%15,56 | $8,50 | $9,03 | $7,11 | 47,60K |
| 2026-06-18 | $8,42 | -%10,90 | $9,34 | $9,34 | $8,00 | 147,80K |
| 2026-06-17 | $9,45 | -%7,08 | $10,20 | $10,20 | $9,45 | 46,10K |
| 2026-06-16 | $10,17 | +%0,49 | $10,50 | $10,95 | $10,17 | 37,90K |
| 2026-06-15 | $10,12 | +%7,77 | $9,53 | $10,89 | $9,53 | 75,90K |
| 2026-06-12 | $9,39 | -%10,83 | $10,80 | $11,98 | $8,00 | 225,60K |
| 2026-06-11 | $10,53 | -%29,75 | $15,00 | $15,00 | $10,05 | 203,20K |
| 2026-06-10 | $14,99 | — | $16,18 | $34,00 | $14,50 | 324,90K |