GE Vernova Inc. GEV
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$950,49-12,00 (-%1,25)
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 | $950,49 | -%1,25 | $969,45 | $971,99 | $947,42 | 1,75M |
| 2026-09-29 | $962,49 | +%1,34 | $962,67 | $973,41 | $954,45 | 1,47M |
| 2026-09-28 | $949,77 | -%0,82 | $953,22 | $967,00 | $944,85 | 1,66M |
| 2026-09-25 | $957,63 | +%0,27 | $961,33 | $965,34 | $943,39 | 1,38M |
| 2026-09-24 | $955,04 | +%0,34 | $933,10 | $959,75 | $921,53 | 1,68M |
| 2026-09-23 | $951,82 | +%0,16 | $950,00 | $954,77 | $934,47 | 1,68M |
| 2026-09-22 | $950,28 | +%0,43 | $935,00 | $958,99 | $932,19 | 2,13M |
| 2026-09-21 | $946,22 | +%0,63 | $955,00 | $962,85 | $945,42 | 2,59M |
| 2026-09-18 | $940,33 | +%1,66 | $934,97 | $949,51 | $926,20 | 4,11M |
| 2026-09-17 | $924,93 | -%0,02 | $962,04 | $971,34 | $924,09 | 3,24M |
| 2026-09-16 | $925,09 | +%4,79 | $898,00 | $937,53 | $890,99 | 3,57M |
| 2026-09-15 | $882,81 | +%0,92 | $889,50 | $894,79 | $875,24 | 2,05M |
| 2026-09-14 | $874,76 | -%8,62 | $881,51 | $892,81 | $868,25 | 3,30M |
| 2026-09-11 | $957,27 | +%3,61 | $941,63 | $962,21 | $938,00 | 1,18M |
| 2026-09-10 | $923,91 | -%2,85 | $941,70 | $951,61 | $918,60 | 1,46M |
| 2026-09-09 | $951,04 | -%2,09 | $964,00 | $983,34 | $949,06 | 1,47M |
| 2026-09-08 | $971,31 | +%3,12 | $950,56 | $974,20 | $945,02 | 1,70M |
| 2026-09-04 | $941,95 | +%0,01 | $950,00 | $959,00 | $939,32 | 1,24M |
| 2026-09-03 | $941,84 | +%2,16 | $924,56 | $948,35 | $908,06 | 1,76M |
| 2026-09-02 | $921,94 | +%2,61 | $898,53 | $927,49 | $882,97 | 2,65M |
| 2026-09-01 | $898,53 | %0,00 | $888,52 | $899,42 | $874,00 | 2,33M |
| 2026-08-31 | $898,53 | -%1,47 | $884,90 | $904,00 | $882,00 | 3,57M |
| 2026-08-28 | $911,93 | -%4,39 | $948,59 | $948,59 | $911,33 | 1,89M |
| 2026-08-27 | $953,83 | +%0,08 | $979,00 | $979,00 | $941,27 | 1,58M |
| 2026-08-26 | $953,09 | +%2,84 | $924,88 | $959,87 | $922,00 | 2,27M |
| 2026-08-25 | $926,73 | -%1,63 | $960,01 | $972,00 | $923,54 | 2,02M |
| 2026-08-24 | $942,10 | -%1,54 | $949,00 | $949,00 | $925,74 | 1,89M |
| 2026-08-21 | $956,85 | -%0,95 | $974,73 | $976,87 | $951,74 | 1,71M |
| 2026-08-20 | $966,01 | -%2,17 | $977,00 | $986,00 | $942,36 | 2,66M |
| 2026-08-19 | $987,46 | -%1,70 | $1.002,27 | $1.003,00 | $963,76 | 2,06M |
| 2026-08-18 | $1.004,53 | -%6,90 | $1.046,90 | $1.049,90 | $986,17 | 2,82M |
| 2026-08-17 | $1.079,00 | +%1,48 | $1.072,67 | $1.099,66 | $1.065,41 | 2,09M |
| 2026-08-14 | $1.063,25 | +%1,32 | $1.042,10 | $1.070,47 | $1.038,98 | 1,49M |
| 2026-08-13 | $1.049,42 | +%0,92 | $1.043,50 | $1.065,38 | $1.021,02 | 1,71M |
| 2026-08-12 | $1.039,90 | +%2,77 | $1.047,01 | $1.053,00 | $1.026,63 | 1,50M |
| 2026-08-11 | $1.011,88 | +%2,12 | $1.001,00 | $1.033,34 | $1.001,00 | 1,63M |
| 2026-08-10 | $990,85 | +%0,05 | $1.003,93 | $1.004,96 | $984,43 | 1,59M |
| 2026-08-07 | $990,32 | -%1,00 | $1.013,20 | $1.013,20 | $963,54 | 2,48M |
| 2026-08-06 | $1.000,30 | -%1,73 | $1.009,01 | $1.037,00 | $997,12 | 1,76M |
| 2026-08-05 | $1.017,96 | -%0,06 | $1.019,00 | $1.038,15 | $1.009,30 | 1,70M |
| 2026-08-04 | $1.018,53 | +%1,17 | $1.046,00 | $1.046,93 | $1.000,01 | 2,19M |
| 2026-08-03 | $1.006,76 | +%1,66 | $975,02 | $1.012,74 | $958,57 | 2,01M |
| 2026-07-31 | $990,29 | +%0,85 | $1.040,99 | $1.042,85 | $979,14 | 2,36M |
| 2026-07-30 | $981,98 | +%9,07 | $959,00 | $986,00 | $950,00 | 3,13M |
| 2026-07-29 | $900,28 | -%4,57 | $943,99 | $953,99 | $897,68 | 3,70M |
| 2026-07-28 | $943,38 | -%5,34 | $948,83 | $956,90 | $913,51 | 3,90M |
| 2026-07-27 | $996,57 | -%1,79 | $1.015,21 | $1.015,22 | $941,87 | 3,58M |
| 2026-07-24 | $1.014,75 | -%1,59 | $1.022,79 | $1.037,91 | $997,04 | 2,49M |
| 2026-07-23 | $1.031,19 | +%4,69 | $981,31 | $1.041,79 | $978,01 | 3,56M |
| 2026-07-22 | $985,03 | -%8,69 | $1.021,01 | $1.038,98 | $985,03 | 4,90M |
| 2026-07-21 | $1.078,81 | -%0,03 | $1.114,99 | $1.140,99 | $1.068,97 | 3,54M |
| 2026-07-20 | $1.079,18 | +%2,02 | $1.081,00 | $1.104,00 | $1.050,95 | 2,54M |
| 2026-07-17 | $1.057,84 | +%2,09 | $995,00 | $1.069,11 | $982,00 | 3,29M |
| 2026-07-16 | $1.036,22 | -%1,81 | $1.034,99 | $1.049,89 | $1.013,33 | 2,83M |
| 2026-07-15 | $1.055,28 | -%1,01 | $1.070,91 | $1.078,82 | $1.000,25 | 2,69M |
| 2026-07-14 | $1.066,01 | +%2,25 | $1.071,07 | $1.082,00 | $1.057,47 | 1,77M |
| 2026-07-13 | $1.042,60 | -%4,49 | $1.070,00 | $1.089,21 | $1.038,89 | 2,26M |
| 2026-07-10 | $1.091,57 | +%1,52 | $1.077,00 | $1.102,79 | $1.053,99 | 1,74M |
| 2026-07-09 | $1.075,26 | +%0,40 | $1.110,00 | $1.115,07 | $1.065,31 | 2,33M |
| 2026-07-08 | $1.070,99 | -%0,57 | $1.075,00 | $1.109,20 | $1.050,96 | 2,80M |
| 2026-07-07 | $1.077,08 | -%6,51 | $1.096,84 | $1.099,26 | $1.028,00 | 4,22M |
| 2026-07-06 | $1.152,04 | +%3,50 | $1.140,52 | $1.195,94 | $1.138,49 | 2,88M |
| 2026-07-02 | $1.113,11 | -%1,87 | $1.138,94 | $1.143,37 | $1.087,08 | 2,36M |
| 2026-07-01 | $1.134,35 | -%3,45 | $1.146,40 | $1.161,69 | $1.116,59 | 2,36M |
| 2026-06-30 | $1.174,86 | +%6,56 | $1.117,00 | $1.178,20 | $1.103,35 | 3,10M |
| 2026-06-29 | $1.102,51 | +%5,49 | $1.055,65 | $1.111,73 | $1.047,00 | 3,18M |
| 2026-06-26 | $1.045,17 | -%3,71 | $1.049,28 | $1.084,40 | $1.042,00 | 3,65M |
| 2026-06-25 | $1.085,47 | +%2,63 | $1.089,04 | $1.109,98 | $1.055,00 | 2,75M |
| 2026-06-24 | $1.057,65 | +%2,19 | $1.046,16 | $1.071,00 | $1.023,08 | 2,95M |
| 2026-06-23 | $1.034,98 | -%8,21 | $1.055,15 | $1.073,00 | $1.034,00 | 3,92M |
| 2026-06-22 | $1.127,59 | +%1,61 | $1.130,04 | $1.142,00 | $1.112,43 | 3,92M |
| 2026-06-18 | $1.109,73 | +%5,80 | $1.091,03 | $1.117,96 | $1.087,28 | 4,34M |
| 2026-06-17 | $1.048,86 | +%6,77 | $997,40 | $1.065,38 | $992,00 | 4,00M |
| 2026-06-16 | $982,35 | +%0,34 | $991,85 | $1.009,30 | $980,73 | 2,76M |
| 2026-06-15 | $979,07 | +%4,08 | $970,00 | $987,22 | $957,36 | 3,43M |
| 2026-06-12 | $940,66 | +%3,74 | $907,50 | $943,68 | $907,50 | 2,79M |
| 2026-06-11 | $906,79 | +%4,58 | $888,07 | $920,52 | $884,73 | 4,26M |
| 2026-06-10 | $867,09 | -%5,77 | $897,51 | $908,05 | $856,01 | 5,30M |
| 2026-06-09 | $920,15 | -%1,47 | $927,99 | $947,84 | $878,00 | 3,84M |
| 2026-06-08 | $933,85 | +%0,03 | $947,91 | $952,79 | $931,86 | 1,84M |
| 2026-06-05 | $933,61 | -%3,09 | $947,29 | $953,00 | $921,46 | 3,05M |
| 2026-06-04 | $963,33 | +%0,41 | $940,00 | $968,75 | $923,00 | 2,18M |
| 2026-06-03 | $959,36 | -%1,06 | $976,99 | $992,00 | $956,59 | 2,08M |
| 2026-06-02 | $969,67 | +%2,01 | $962,78 | $977,00 | $944,15 | 2,25M |
| 2026-06-01 | $950,54 | -%1,84 | $959,97 | $970,64 | $939,00 | 2,68M |
| 2026-05-29 | $968,32 | -%2,78 | $996,01 | $1.003,77 | $952,01 | 5,28M |
| 2026-05-28 | $996,00 | -%3,48 | $1.025,40 | $1.032,75 | $990,46 | 3,01M |
| 2026-05-27 | $1.031,89 | -%3,60 | $1.047,28 | $1.052,55 | $1.017,33 | 2,26M |
| 2026-05-26 | $1.070,47 | +%3,05 | $1.045,78 | $1.095,00 | $1.045,00 | 1,88M |
| 2026-05-22 | $1.038,74 | -%0,49 | $1.060,39 | $1.061,40 | $1.034,20 | 1,47M |