GDEV Inc. GDEV
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$10,53-0,58 (-%5,19)
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 | $10,53 | -%5,19 | $10,29 | $10,80 | $10,03 | 1,98K |
| 2026-09-30 | $11,11 | +%2,30 | $10,31 | $11,45 | $10,31 | 1,50K |
| 2026-09-29 | $10,86 | +%1,50 | $11,45 | $11,45 | $10,86 | 2,40K |
| 2026-09-28 | $10,70 | -%1,83 | $10,90 | $10,90 | $10,70 | 1,00K |
| 2026-09-25 | $10,90 | %0,00 | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-24 | $10,90 | -%2,59 | $10,90 | $10,90 | $10,90 | 600 |
| 2026-09-23 | $11,19 | -%0,71 | $11,23 | $11,26 | $10,82 | 1,40K |
| 2026-09-22 | $11,27 | -%1,66 | $11,27 | $11,27 | $11,27 | 500 |
| 2026-09-21 | $11,46 | -%0,09 | $10,89 | $11,46 | $10,89 | 900 |
| 2026-09-18 | $11,47 | %0,00 | $11,47 | $11,47 | $11,47 | 0 |
| 2026-09-17 | $11,47 | -%5,21 | $12,06 | $12,25 | $11,47 | 3,60K |
| 2026-09-16 | $12,10 | +%4,94 | $11,87 | $12,10 | $11,87 | 2,50K |
| 2026-09-15 | $11,53 | +%0,35 | $12,11 | $12,11 | $11,53 | 1,70K |
| 2026-09-14 | $11,49 | +%4,64 | $12,23 | $12,25 | $10,99 | 4,50K |
| 2026-09-11 | $10,98 | -%8,03 | $11,57 | $11,57 | $10,98 | 900 |
| 2026-09-10 | $11,94 | +%1,53 | $11,94 | $11,94 | $11,94 | 1,30K |
| 2026-09-09 | $11,76 | +%2,62 | $11,76 | $11,76 | $11,76 | 1,50K |
| 2026-09-08 | $11,46 | +%0,53 | $11,39 | $11,46 | $10,65 | 3,90K |
| 2026-09-04 | $11,40 | +%0,44 | $11,65 | $11,65 | $11,40 | 1,30K |
| 2026-09-03 | $11,35 | -%2,16 | $11,35 | $11,35 | $11,35 | 1,10K |
| 2026-09-02 | $11,60 | -%2,52 | $11,74 | $11,74 | $11,60 | 1,30K |
| 2026-09-01 | $11,90 | +%2,59 | $11,98 | $11,98 | $11,60 | 1,90K |
| 2026-08-31 | $11,60 | +%6,72 | $11,51 | $12,00 | $11,49 | 2,70K |
| 2026-08-28 | $10,87 | +%0,65 | $10,48 | $10,87 | $10,48 | 7,00K |
| 2026-08-27 | $10,80 | -%1,73 | $10,38 | $10,80 | $10,38 | 2,80K |
| 2026-08-26 | $10,99 | +%1,76 | $10,99 | $10,99 | $10,99 | 1,40K |
| 2026-08-25 | $10,80 | %0,00 | $10,80 | $10,80 | $10,80 | 0 |
| 2026-08-24 | $10,80 | +%1,65 | $10,63 | $11,00 | $10,61 | 1,60K |
| 2026-08-21 | $10,63 | -%5,13 | $11,00 | $11,05 | $10,63 | 3,20K |
| 2026-08-20 | $11,20 | +%4,97 | $11,28 | $11,28 | $11,16 | 1,40K |
| 2026-08-19 | $10,67 | -%7,54 | $11,50 | $11,50 | $10,00 | 14,70K |
| 2026-08-18 | $11,54 | -%3,51 | $12,02 | $12,02 | $11,54 | 1,40K |
| 2026-08-17 | $11,96 | -%1,60 | $11,88 | $11,96 | $11,88 | 4,70K |
| 2026-08-14 | $12,15 | +%3,80 | $12,18 | $12,30 | $11,98 | 2,20K |
| 2026-08-13 | $11,71 | %0,00 | $11,71 | $11,71 | $11,71 | 0 |
| 2026-08-12 | $11,71 | -%2,42 | $12,10 | $12,11 | $11,71 | 4,60K |
| 2026-08-11 | $12,00 | -%2,60 | $12,44 | $13,19 | $11,54 | 8,10K |
| 2026-08-10 | $12,32 | -%8,61 | $13,73 | $13,73 | $12,05 | 9,70K |
| 2026-08-07 | $13,48 | +%1,89 | $13,39 | $13,61 | $13,35 | 2,10K |
| 2026-08-06 | $13,23 | -%0,53 | $13,40 | $13,40 | $13,10 | 2,30K |
| 2026-08-05 | $13,30 | +%4,81 | $12,54 | $13,76 | $12,20 | 148,90K |
| 2026-08-04 | $12,69 | +%1,52 | $12,45 | $12,69 | $12,45 | 500 |
| 2026-08-03 | $12,50 | +%2,38 | $12,50 | $12,59 | $12,50 | 2,80K |
| 2026-07-31 | $12,21 | +%1,75 | $12,60 | $12,60 | $12,21 | 1,00K |
| 2026-07-30 | $12,00 | +%1,61 | $11,75 | $12,00 | $11,75 | 1,00K |
| 2026-07-29 | $11,81 | %0,00 | $11,81 | $11,81 | $11,81 | 0 |
| 2026-07-28 | $11,81 | -%1,58 | $11,75 | $11,81 | $11,75 | 700 |
| 2026-07-27 | $12,00 | -%4,76 | $12,00 | $12,00 | $11,82 | 3,10K |
| 2026-07-24 | $12,60 | %0,00 | $12,60 | $12,60 | $12,60 | 0 |
| 2026-07-23 | $12,60 | +%5,51 | $11,70 | $13,11 | $11,70 | 56,30K |
| 2026-07-22 | $11,94 | %0,00 | $11,94 | $11,94 | $11,94 | 0 |
| 2026-07-21 | $11,94 | %0,00 | $11,94 | $11,94 | $11,94 | 0 |
| 2026-07-20 | $11,94 | +%1,55 | $12,00 | $12,00 | $11,94 | 300 |
| 2026-07-17 | $11,76 | +%0,51 | $11,75 | $11,76 | $11,70 | 1,00K |
| 2026-07-16 | $11,70 | %0,00 | $11,70 | $11,70 | $11,70 | 0 |
| 2026-07-15 | $11,70 | -%1,27 | $11,70 | $11,70 | $11,70 | 500 |
| 2026-07-14 | $11,85 | -%3,66 | $12,88 | $12,88 | $11,85 | 1,10K |
| 2026-07-13 | $12,30 | +%0,08 | $12,40 | $12,40 | $12,30 | 2,10K |
| 2026-07-10 | $12,29 | -%0,24 | $12,29 | $12,29 | $12,29 | 2,20K |
| 2026-07-09 | $12,32 | +%2,75 | $13,16 | $14,13 | $12,32 | 2,90K |
| 2026-07-08 | $11,99 | -%1,48 | $12,69 | $12,69 | $11,76 | 6,30K |
| 2026-07-07 | $12,17 | -%9,72 | $13,89 | $13,89 | $11,62 | 9,60K |
| 2026-07-06 | $13,48 | +%11,04 | $12,48 | $16,64 | $12,48 | 20,90K |
| 2026-07-02 | $12,14 | %0,00 | $12,50 | $12,51 | $12,14 | 1,40K |
| 2026-07-01 | $12,14 | -%3,50 | $12,14 | $12,14 | $12,14 | 700 |
| 2026-06-30 | $12,58 | +%3,62 | $12,57 | $12,58 | $12,57 | 1,10K |
| 2026-06-29 | $12,14 | +%1,17 | $12,14 | $12,14 | $12,14 | 500 |
| 2026-06-26 | $12,00 | -%4,94 | $12,00 | $12,00 | $12,00 | 1,20K |
| 2026-06-25 | $12,62 | +%0,10 | $12,62 | $12,62 | $12,62 | 500 |
| 2026-06-24 | $12,61 | +%0,36 | $12,16 | $12,61 | $12,14 | 3,60K |
| 2026-06-23 | $12,56 | +%2,82 | $12,24 | $12,65 | $12,24 | 1,20K |
| 2026-06-22 | $12,22 | -%3,70 | $13,93 | $13,93 | $12,00 | 5,10K |
| 2026-06-18 | $12,69 | -%0,86 | $12,64 | $13,17 | $12,64 | 1,00K |
| 2026-06-17 | $12,80 | +%3,23 | $11,20 | $12,80 | $11,20 | 4,20K |
| 2026-06-16 | $12,40 | -%2,36 | $12,62 | $12,90 | $12,39 | 2,20K |
| 2026-06-15 | $12,70 | %0,00 | $12,70 | $12,70 | $12,70 | 0 |
| 2026-06-12 | $12,70 | -%2,46 | $13,02 | $13,46 | $11,99 | 5,10K |
| 2026-06-11 | $13,02 | -%2,57 | $13,02 | $13,02 | $13,02 | 900 |
| 2026-06-10 | $13,36 | -%0,35 | $13,60 | $13,60 | $12,85 | 2,30K |
| 2026-06-09 | $13,41 | +%2,96 | $12,51 | $13,45 | $12,51 | 1,40K |
| 2026-06-08 | $13,02 | +%5,13 | $12,60 | $13,57 | $12,60 | 6,00K |
| 2026-06-05 | $12,39 | -%2,44 | $13,20 | $13,20 | $11,80 | 3,50K |
| 2026-06-04 | $12,70 | -%1,17 | $13,00 | $13,21 | $12,65 | 2,30K |
| 2026-06-03 | $12,85 | -%6,88 | $14,06 | $14,06 | $12,65 | 14,00K |
| 2026-06-02 | $13,80 | -%4,23 | $14,21 | $14,33 | $13,80 | 4,00K |
| 2026-06-01 | $14,41 | %0,00 | $14,42 | $14,80 | $14,40 | 2,90K |
| 2026-05-29 | $14,41 | +%1,48 | $15,14 | $15,14 | $14,17 | 3,50K |
| 2026-05-28 | $14,20 | -%2,00 | $14,64 | $14,64 | $14,20 | 2,00K |
| 2026-05-27 | $14,49 | -%4,00 | $15,41 | $15,41 | $14,49 | 1,90K |
| 2026-05-26 | $15,09 | -%1,55 | $14,53 | $15,75 | $14,53 | 3,00K |