Hyperscale Data, Inc. GPUS
AMEX · Amerika Birleşik Devletleri · Üretici İmalatı
$0,1710+0,01 (+%3,95)
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 | $0,17 | +%4,00 | $0,17 | $0,17 | $0,17 | 39,86M |
| 2026-09-30 | $0,16 | %0,00 | $0,16 | $0,17 | $0,16 | 13,77M |
| 2026-09-29 | $0,16 | -%5,88 | $0,17 | $0,17 | $0,16 | 21,66M |
| 2026-09-28 | $0,17 | %0,00 | $0,16 | $0,17 | $0,16 | 21,91M |
| 2026-09-25 | $0,17 | -%5,56 | $0,17 | $0,17 | $0,16 | 229,19M |
| 2026-09-24 | $0,18 | +%5,88 | $0,17 | $0,18 | $0,17 | 16,36M |
| 2026-09-23 | $0,17 | -%5,56 | $0,18 | $0,18 | $0,17 | 15,45M |
| 2026-09-22 | $0,18 | -%5,26 | $0,19 | $0,19 | $0,18 | 24,17M |
| 2026-09-21 | $0,19 | +%5,56 | $0,18 | $0,21 | $0,18 | 36,47M |
| 2026-09-18 | $0,18 | %0,00 | $0,18 | $0,19 | $0,18 | 23,05M |
| 2026-09-17 | $0,18 | %0,00 | $0,18 | $0,18 | $0,18 | 20,73M |
| 2026-09-16 | $0,18 | -%5,26 | $0,19 | $0,19 | $0,18 | 25,14M |
| 2026-09-15 | $0,19 | -%5,00 | $0,20 | $0,20 | $0,18 | 14,43M |
| 2026-09-14 | $0,20 | +%5,26 | $0,18 | $0,21 | $0,18 | 42,45M |
| 2026-09-11 | $0,19 | %0,00 | $0,18 | $0,19 | $0,18 | 20,50M |
| 2026-09-10 | $0,19 | -%5,00 | $0,20 | $0,20 | $0,18 | 29,60M |
| 2026-09-09 | $0,20 | +%5,26 | $0,19 | $0,20 | $0,19 | 43,37M |
| 2026-09-08 | $0,19 | %0,00 | $0,19 | $0,20 | $0,18 | 43,40M |
| 2026-09-04 | $0,19 | %0,00 | $0,18 | $0,19 | $0,17 | 63,22M |
| 2026-09-03 | $0,19 | -%5,00 | $0,22 | $0,22 | $0,18 | 124,47M |
| 2026-09-02 | $0,20 | -%16,67 | $0,22 | $0,24 | $0,19 | 117,50M |
| 2026-09-01 | $0,24 | -%14,29 | $0,28 | $0,28 | $0,23 | 29,58M |
| 2026-08-31 | $0,28 | -%9,68 | $0,30 | $0,31 | $0,26 | 23,04M |
| 2026-08-28 | $0,31 | -%6,06 | $0,33 | $0,34 | $0,28 | 27,43M |
| 2026-08-27 | $0,33 | -%10,81 | $0,38 | $0,38 | $0,33 | 20,58M |
| 2026-08-26 | $0,37 | -%7,50 | $0,39 | $0,39 | $0,37 | 19,09M |
| 2026-08-25 | $0,40 | -%11,11 | $0,45 | $0,46 | $0,33 | 25,60M |
| 2026-08-24 | $0,45 | %0,00 | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-21 | $0,45 | %0,00 | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-20 | $0,45 | %0,00 | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-19 | $0,45 | %0,00 | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-18 | $0,45 | %0,00 | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-17 | $0,45 | %0,00 | $0,45 | $0,45 | $0,45 | 0 |
| 2026-08-14 | $0,45 | -%18,18 | $0,50 | $0,50 | $0,45 | 12,59M |
| 2026-08-13 | $0,55 | %0,00 | $0,60 | $0,60 | $0,55 | 13,00M |
| 2026-08-12 | $0,55 | -%8,33 | $0,60 | $0,60 | $0,55 | 7,99M |
| 2026-08-11 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 3,53M |
| 2026-08-10 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 3,50M |
| 2026-08-07 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 4,23M |
| 2026-08-06 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 3,44M |
| 2026-08-05 | $0,60 | -%7,69 | $0,60 | $0,60 | $0,60 | 5,85M |
| 2026-08-04 | $0,65 | +%8,33 | $0,60 | $0,65 | $0,60 | 13,11M |
| 2026-08-03 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 6,02M |
| 2026-07-31 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 3,76M |
| 2026-07-30 | $0,60 | +%9,09 | $0,60 | $0,60 | $0,60 | 4,65M |
| 2026-07-29 | $0,55 | -%8,33 | $0,60 | $0,60 | $0,55 | 4,41M |
| 2026-07-28 | $0,60 | %0,00 | $0,60 | $0,60 | $0,60 | 4,31M |
| 2026-07-27 | $0,60 | -%7,69 | $0,65 | $0,65 | $0,60 | 2,99M |
| 2026-07-24 | $0,65 | %0,00 | $0,65 | $0,65 | $0,60 | 4,21M |
| 2026-07-23 | $0,65 | %0,00 | $0,65 | $0,65 | $0,65 | 3,47M |
| 2026-07-22 | $0,65 | %0,00 | $0,65 | $0,70 | $0,65 | 6,66M |
| 2026-07-21 | $0,65 | +%8,33 | $0,65 | $0,65 | $0,65 | 8,98M |
| 2026-07-20 | $0,60 | %0,00 | $0,65 | $0,65 | $0,60 | 5,62M |
| 2026-07-17 | $0,60 | -%7,69 | $0,60 | $0,65 | $0,60 | 4,55M |
| 2026-07-16 | $0,65 | %0,00 | $0,65 | $0,65 | $0,60 | 4,43M |
| 2026-07-15 | $0,65 | %0,00 | $0,70 | $0,70 | $0,65 | 11,19M |
| 2026-07-14 | $0,65 | %0,00 | $0,65 | $0,65 | $0,65 | 6,63M |
| 2026-07-13 | $0,65 | -%7,14 | $0,65 | $0,65 | $0,60 | 7,56M |
| 2026-07-10 | $0,70 | %0,00 | $0,70 | $0,70 | $0,65 | 8,42M |
| 2026-07-09 | $0,70 | +%7,69 | $0,65 | $0,70 | $0,65 | 10,30M |
| 2026-07-08 | $0,65 | %0,00 | $0,65 | $0,65 | $0,65 | 7,66M |
| 2026-07-07 | $0,65 | -%7,14 | $0,70 | $0,70 | $0,65 | 14,19M |
| 2026-07-06 | $0,70 | %0,00 | $0,70 | $0,75 | $0,65 | 11,39M |
| 2026-07-02 | $0,70 | -%6,67 | $0,75 | $0,80 | $0,70 | 18,72M |
| 2026-07-01 | $0,75 | +%7,14 | $0,75 | $0,80 | $0,70 | 23,94M |
| 2026-06-30 | $0,70 | -%12,50 | $0,75 | $0,75 | $0,70 | 22,45M |
| 2026-06-29 | $0,80 | -%5,88 | $0,85 | $0,85 | $0,75 | 23,59M |
| 2026-06-26 | $0,85 | -%10,53 | $0,85 | $0,90 | $0,85 | 25,49M |
| 2026-06-25 | $0,95 | %0,00 | $0,95 | $1,00 | $0,80 | 61,27M |
| 2026-06-24 | $0,95 | -%26,92 | $1,60 | $1,60 | $0,90 | 125,38M |
| 2026-06-23 | $1,30 | -%10,34 | $1,30 | $1,35 | $1,25 | 13,44M |
| 2026-06-22 | $1,45 | -%19,44 | $1,50 | $1,55 | $1,30 | 38,56M |
| 2026-06-18 | $1,80 | -%10,00 | $2,55 | $2,85 | $1,70 | 145,55M |
| 2026-06-17 | $2,00 | +%53,85 | $1,50 | $2,25 | $1,50 | 120,79M |
| 2026-06-16 | $1,30 | -%3,70 | $1,15 | $1,65 | $1,10 | 69,14M |
| 2026-06-15 | $1,35 | +%80,00 | $1,00 | $1,50 | $0,95 | 142,00M |
| 2026-06-12 | $0,75 | -%11,76 | $0,85 | $0,85 | $0,75 | 6,18M |
| 2026-06-11 | $0,85 | %0,00 | $0,85 | $0,90 | $0,75 | 7,06M |
| 2026-06-10 | $0,85 | %0,00 | $0,85 | $0,85 | $0,80 | 4,13M |
| 2026-06-09 | $0,85 | -%5,56 | $0,85 | $0,90 | $0,80 | 5,87M |
| 2026-06-08 | $0,90 | +%20,00 | $0,95 | $0,95 | $0,85 | 15,29M |
| 2026-06-05 | $0,75 | -%25,00 | $1,00 | $1,00 | $0,75 | 7,47M |
| 2026-06-04 | $1,00 | -%4,76 | $1,00 | $1,05 | $0,95 | 4,82M |
| 2026-06-03 | $1,05 | -%8,70 | $1,10 | $1,15 | $1,05 | 10,10M |
| 2026-06-02 | $1,15 | +%27,78 | $1,00 | $1,30 | $0,95 | 59,90M |
| 2026-06-01 | $0,90 | -%5,26 | $0,95 | $1,00 | $0,90 | 7,03M |
| 2026-05-29 | $0,95 | %0,00 | $0,95 | $1,05 | $0,90 | 13,04M |
| 2026-05-28 | $0,95 | +%18,75 | $0,80 | $1,00 | $0,80 | 20,47M |
| 2026-05-27 | $0,80 | -%5,88 | $0,85 | $0,85 | $0,80 | 4,38M |
| 2026-05-26 | $0,85 | +%6,25 | $0,90 | $0,90 | $0,80 | 22,31M |