UTime Limited Class A FXHO
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$9,91-0,37 (-%3,55)
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 | $9,91 | -%3,55 | $10,00 | $10,33 | $9,90 | 2,91K |
| 2026-09-30 | $10,27 | +%11,03 | $9,24 | $10,61 | $9,23 | 26,90K |
| 2026-09-29 | $9,25 | -%2,94 | $9,60 | $9,60 | $8,98 | 48,70K |
| 2026-09-28 | $9,53 | -%4,37 | $9,57 | $9,88 | $8,88 | 57,70K |
| 2026-09-25 | $9,97 | +%2,21 | $10,11 | $10,50 | $9,25 | 67,50K |
| 2026-09-24 | $9,75 | -%11,04 | $10,32 | $10,43 | $9,47 | 18,10K |
| 2026-09-23 | $10,96 | -%0,45 | $11,35 | $11,35 | $10,31 | 44,00K |
| 2026-09-22 | $11,01 | -%2,22 | $11,56 | $11,56 | $10,80 | 28,80K |
| 2026-09-21 | $11,26 | -%7,10 | $11,60 | $12,10 | $11,00 | 58,60K |
| 2026-09-18 | $12,12 | +%5,21 | $11,54 | $12,83 | $11,54 | 12,70K |
| 2026-09-17 | $11,52 | +%2,86 | $10,40 | $11,60 | $10,40 | 77,50K |
| 2026-09-16 | $11,20 | -%9,53 | $12,57 | $12,57 | $10,47 | 78,80K |
| 2026-09-15 | $12,38 | -%7,34 | $12,44 | $13,35 | $11,61 | 115,70K |
| 2026-09-14 | $13,36 | +%8,44 | $13,03 | $13,49 | $12,32 | 85,80K |
| 2026-09-11 | $12,32 | -%8,13 | $12,93 | $13,75 | $12,32 | 114,40K |
| 2026-09-10 | $13,41 | +%0,83 | $13,03 | $13,41 | $12,60 | 101,30K |
| 2026-09-09 | $13,30 | +%7,34 | $11,99 | $13,60 | $11,99 | 174,60K |
| 2026-09-08 | $12,39 | +%5,18 | $11,55 | $12,40 | $11,15 | 46,30K |
| 2026-09-04 | $11,78 | -%3,84 | $11,80 | $11,98 | $10,80 | 127,50K |
| 2026-09-03 | $12,25 | +%2,94 | $11,92 | $12,69 | $11,50 | 37,10K |
| 2026-09-02 | $11,90 | -%4,34 | $12,07 | $12,63 | $11,16 | 107,90K |
| 2026-09-01 | $12,44 | +%0,97 | $11,50 | $12,98 | $11,01 | 123,50K |
| 2026-08-31 | $12,32 | +%18,69 | $9,81 | $12,45 | $9,81 | 161,40K |
| 2026-08-28 | $10,38 | +%2,87 | $10,10 | $11,00 | $9,66 | 83,20K |
| 2026-08-27 | $10,09 | +%4,56 | $9,79 | $11,00 | $9,51 | 171,10K |
| 2026-08-26 | $9,65 | +%3,21 | $9,63 | $10,20 | $8,88 | 575,40K |
| 2026-08-25 | $9,35 | -%5,56 | $9,91 | $11,00 | $9,35 | 867,10K |
| 2026-08-24 | $9,90 | -%8,50 | $10,74 | $10,74 | $9,75 | 77,30K |
| 2026-08-21 | $10,82 | +%1,41 | $10,90 | $11,40 | $10,33 | 25,90K |
| 2026-08-20 | $10,67 | +%2,99 | $10,00 | $11,05 | $10,00 | 64,30K |
| 2026-08-19 | $10,36 | -%0,38 | $10,17 | $10,84 | $9,24 | 57,90K |
| 2026-08-18 | $10,40 | -%10,58 | $11,71 | $12,03 | $10,02 | 430,40K |
| 2026-08-17 | $11,63 | +%3,93 | $10,72 | $13,23 | $10,72 | 134,20K |
| 2026-08-14 | $11,19 | -%7,75 | $11,77 | $12,76 | $10,54 | 51,20K |
| 2026-08-13 | $12,13 | -%12,86 | $13,00 | $13,04 | $11,61 | 27,80K |
| 2026-08-12 | $13,92 | +%34,10 | $10,09 | $14,14 | $9,45 | 1,05M |
| 2026-08-11 | $10,38 | +%12,70 | $9,60 | $11,70 | $9,30 | 140,20K |
| 2026-08-10 | $9,21 | -%0,75 | $9,00 | $10,50 | $8,67 | 366,80K |
| 2026-08-07 | $9,28 | -%8,21 | $9,85 | $10,65 | $9,06 | 228,40K |
| 2026-08-06 | $10,11 | +%8,01 | $9,65 | $11,93 | $8,95 | 333,80K |
| 2026-08-05 | $9,36 | -%4,39 | $9,31 | $10,24 | $9,31 | 7,60K |
| 2026-08-04 | $9,79 | -%15,82 | $11,85 | $12,00 | $9,52 | 265,90K |
| 2026-08-03 | $11,63 | +%9,92 | $10,50 | $12,55 | $10,50 | 78,20K |
| 2026-07-31 | $10,58 | -%12,13 | $10,21 | $13,53 | $10,00 | 451,60K |
| 2026-07-30 | $12,04 | +%37,29 | $9,00 | $16,50 | $8,43 | 268,80K |
| 2026-07-29 | $8,77 | -%14,85 | $10,30 | $11,26 | $8,17 | 49,80K |
| 2026-07-28 | $10,30 | -%12,49 | $11,20 | $12,00 | $10,30 | 41,40K |
| 2026-07-27 | $11,77 | -%2,24 | $12,80 | $12,80 | $11,00 | 80,30K |
| 2026-07-24 | $12,04 | -%2,11 | $12,30 | $13,40 | $12,00 | 32,80K |
| 2026-07-23 | $12,30 | -%15,90 | $13,61 | $13,84 | $12,10 | 11,60K |
| 2026-07-22 | $14,63 | -%1,65 | $14,87 | $16,00 | $13,52 | 28,80K |
| 2026-07-21 | $14,87 | +%0,47 | $13,00 | $16,00 | $10,75 | 159,90K |
| 2026-07-20 | $14,80 | +%2,07 | $14,31 | $14,80 | $13,20 | 22,20K |
| 2026-07-17 | $14,50 | -%9,38 | $15,48 | $17,20 | $13,23 | 27,60K |
| 2026-07-16 | $16,00 | -%15,88 | $18,61 | $19,34 | $15,31 | 56,70K |
| 2026-07-15 | $19,02 | -%8,82 | $20,44 | $21,60 | $17,69 | 67,00K |
| 2026-07-14 | $20,86 | +%33,72 | $15,81 | $22,00 | $15,51 | 106,00K |
| 2026-07-13 | $15,60 | -%10,76 | $16,21 | $17,35 | $14,85 | 32,10K |
| 2026-07-10 | $17,48 | -%6,52 | $18,01 | $19,23 | $16,73 | 40,90K |
| 2026-07-09 | $18,70 | +%28,79 | $14,23 | $20,19 | $14,19 | 171,50K |
| 2026-07-08 | $14,52 | -%3,84 | $13,32 | $17,00 | $12,91 | 84,80K |
| 2026-07-07 | $15,10 | -%22,76 | $14,11 | $16,06 | $11,11 | 264,40K |
| 2026-07-06 | $19,55 | +%171,53 | $13,06 | $25,00 | $11,07 | 8,14M |
| 2026-07-02 | $7,20 | -%25,00 | $8,68 | $9,55 | $6,77 | 92,10K |
| 2026-07-01 | $9,60 | +%34,45 | $7,01 | $9,60 | $6,64 | 76,60K |
| 2026-06-30 | $7,14 | +%6,57 | $6,77 | $7,14 | $6,64 | 45,50K |
| 2026-06-29 | $6,70 | +%7,89 | $6,33 | $7,25 | $6,33 | 50,30K |
| 2026-06-26 | $6,21 | -%2,19 | $6,38 | $7,05 | $6,00 | 111,00K |
| 2026-06-25 | $6,35 | +%7,25 | $5,91 | $6,50 | $5,91 | 20,80K |
| 2026-06-24 | $5,92 | -%3,11 | $5,69 | $6,34 | $5,61 | 68,50K |
| 2026-06-23 | $6,11 | +%4,44 | $5,67 | $6,32 | $5,20 | 127,30K |
| 2026-06-22 | $5,85 | +%11,01 | $5,32 | $5,91 | $5,02 | 108,30K |
| 2026-06-18 | $5,27 | -%25,46 | $5,32 | $5,93 | $5,16 | 63,07K |
| 2026-06-17 | $7,07 | -%23,81 | $8,60 | $8,90 | $6,41 | 88,56K |
| 2026-06-16 | $9,28 | -%5,60 | $8,92 | $9,41 | $8,58 | 39,98K |
| 2026-06-15 | $9,83 | +%17,02 | $7,80 | $9,87 | $6,12 | 157,92K |
| 2026-06-12 | $8,40 | -%1,18 | $7,80 | $9,11 | $7,23 | 203,61K |
| 2026-06-11 | $8,50 | -%15,00 | $17,10 | $23,50 | $8,00 | 5,99M |
| 2026-06-10 | $10,00 | +%0,40 | $10,10 | $10,24 | $9,45 | 64,64K |
| 2026-06-09 | $9,96 | +%2,68 | $9,00 | $10,80 | $9,00 | 85,76K |
| 2026-06-08 | $9,70 | -%3,96 | $10,30 | $16,00 | $9,03 | 185,97K |
| 2026-06-05 | $10,10 | -%3,81 | $10,10 | $10,50 | $8,93 | 12,36K |
| 2026-06-04 | $10,50 | -%1,87 | $10,90 | $11,00 | $10,00 | 8,60K |
| 2026-06-03 | $10,70 | +%10,31 | $10,10 | $13,40 | $9,61 | 35,79K |
| 2026-06-02 | $9,70 | -%15,65 | $10,10 | $10,40 | $9,01 | 38,60K |
| 2026-06-01 | $11,50 | +%11,65 | $10,30 | $16,60 | $10,10 | 436,04K |
| 2026-05-29 | $10,30 | +%0,98 | $10,60 | $10,60 | $10,10 | 2,33K |
| 2026-05-28 | $10,20 | -%0,97 | $10,70 | $10,90 | $10,00 | 2,36K |
| 2026-05-27 | $10,30 | -%2,83 | $11,00 | $11,30 | $10,13 | 3,70K |
| 2026-05-26 | $10,60 | -%6,19 | $11,50 | $11,50 | $10,60 | 4,53K |