ESS Tech Inc GWH
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$0,1630-0,01 (-%4,12)
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 | $0,16 | -%5,12 | $0,16 | $0,16 | $0,16 | 387,14K |
| 2026-09-30 | $0,17 | -%5,56 | $0,19 | $0,19 | $0,17 | 1,27M |
| 2026-09-29 | $0,18 | +%1,69 | $0,19 | $0,19 | $0,17 | 799,80K |
| 2026-09-28 | $0,18 | -%15,71 | $0,20 | $0,21 | $0,17 | 2,45M |
| 2026-09-25 | $0,21 | -%38,24 | $0,33 | $0,34 | $0,20 | 8,68M |
| 2026-09-24 | $0,34 | -%7,10 | $0,37 | $0,37 | $0,33 | 710,30K |
| 2026-09-23 | $0,37 | -%7,34 | $0,40 | $0,41 | $0,36 | 533,90K |
| 2026-09-22 | $0,40 | +%6,76 | $0,39 | $0,43 | $0,38 | 1,36M |
| 2026-09-21 | $0,37 | +%2,49 | $0,37 | $0,39 | $0,36 | 536,70K |
| 2026-09-18 | $0,36 | -%0,55 | $0,37 | $0,38 | $0,36 | 563,70K |
| 2026-09-17 | $0,36 | +%7,72 | $0,35 | $0,38 | $0,34 | 506,40K |
| 2026-09-16 | $0,34 | +%0,90 | $0,34 | $0,35 | $0,34 | 282,60K |
| 2026-09-15 | $0,33 | -%4,84 | $0,37 | $0,38 | $0,33 | 341,00K |
| 2026-09-14 | $0,35 | -%7,87 | $0,40 | $0,40 | $0,35 | 519,30K |
| 2026-09-11 | $0,38 | +%1,06 | $0,40 | $0,40 | $0,38 | 339,20K |
| 2026-09-10 | $0,38 | -%0,53 | $0,38 | $0,39 | $0,36 | 495,70K |
| 2026-09-09 | $0,38 | -%2,32 | $0,40 | $0,40 | $0,37 | 1,10M |
| 2026-09-08 | $0,39 | +%13,45 | $0,35 | $0,40 | $0,34 | 1,78M |
| 2026-09-04 | $0,34 | +%1,48 | $0,34 | $0,34 | $0,32 | 628,80K |
| 2026-09-03 | $0,34 | +%3,69 | $0,33 | $0,35 | $0,32 | 989,10K |
| 2026-09-02 | $0,32 | -%4,41 | $0,36 | $0,36 | $0,31 | 1,62M |
| 2026-09-01 | $0,34 | -%2,86 | $0,35 | $0,36 | $0,33 | 677,40K |
| 2026-08-31 | $0,35 | %0,00 | $0,37 | $0,38 | $0,35 | 1,49M |
| 2026-08-28 | $0,35 | -%2,51 | $0,36 | $0,37 | $0,34 | 556,20K |
| 2026-08-27 | $0,36 | -%4,77 | $0,38 | $0,40 | $0,35 | 1,44M |
| 2026-08-26 | $0,38 | -%0,26 | $0,38 | $0,39 | $0,37 | 790,10K |
| 2026-08-25 | $0,38 | -%2,83 | $0,39 | $0,41 | $0,37 | 797,80K |
| 2026-08-24 | $0,39 | -%3,95 | $0,40 | $0,41 | $0,37 | 1,20M |
| 2026-08-21 | $0,41 | +%3,32 | $0,40 | $0,44 | $0,38 | 2,97M |
| 2026-08-20 | $0,39 | -%42,86 | $0,68 | $0,68 | $0,34 | 4,97M |
| 2026-08-19 | $0,69 | +%3,47 | $0,65 | $0,72 | $0,65 | 400,20K |
| 2026-08-18 | $0,66 | +%8,87 | $0,66 | $0,66 | $0,60 | 569,80K |
| 2026-08-17 | $0,61 | -%1,62 | $0,61 | $0,66 | $0,58 | 684,80K |
| 2026-08-14 | $0,62 | +%4,21 | $0,59 | $0,62 | $0,57 | 424,70K |
| 2026-08-13 | $0,59 | +%4,03 | $0,57 | $0,62 | $0,56 | 659,80K |
| 2026-08-12 | $0,57 | -%11,88 | $0,62 | $0,62 | $0,56 | 1,19M |
| 2026-08-11 | $0,65 | +%11,34 | $0,61 | $0,65 | $0,60 | 1,16M |
| 2026-08-10 | $0,58 | -%9,63 | $0,65 | $0,66 | $0,57 | 1,17M |
| 2026-08-07 | $0,64 | -%4,59 | $0,67 | $0,70 | $0,61 | 892,20K |
| 2026-08-06 | $0,68 | -%7,41 | $0,73 | $0,73 | $0,65 | 1,50M |
| 2026-08-05 | $0,73 | +%0,41 | $0,75 | $0,77 | $0,73 | 206,90K |
| 2026-08-04 | $0,73 | +%0,97 | $0,74 | $0,75 | $0,73 | 234,20K |
| 2026-08-03 | $0,72 | -%3,75 | $0,77 | $0,77 | $0,72 | 303,10K |
| 2026-07-31 | $0,75 | -%1,58 | $0,79 | $0,79 | $0,75 | 202,20K |
| 2026-07-30 | $0,76 | +%6,15 | $0,71 | $0,80 | $0,71 | 596,90K |
| 2026-07-29 | $0,71 | -%4,67 | $0,75 | $0,75 | $0,71 | 299,30K |
| 2026-07-28 | $0,75 | -%2,47 | $0,79 | $0,79 | $0,71 | 454,10K |
| 2026-07-27 | $0,77 | +%2,40 | $0,78 | $0,79 | $0,75 | 358,90K |
| 2026-07-24 | $0,75 | -%6,13 | $0,82 | $0,82 | $0,75 | 572,30K |
| 2026-07-23 | $0,80 | -%9,91 | $0,85 | $0,91 | $0,80 | 914,90K |
| 2026-07-22 | $0,89 | +%5,34 | $0,88 | $1,00 | $0,82 | 3,10M |
| 2026-07-21 | $0,84 | +%0,84 | $0,84 | $0,87 | $0,83 | 226,30K |
| 2026-07-20 | $0,84 | -%5,54 | $0,90 | $0,90 | $0,84 | 298,70K |
| 2026-07-17 | $0,88 | -%0,56 | $0,91 | $0,91 | $0,86 | 274,40K |
| 2026-07-16 | $0,89 | -%12,75 | $1,01 | $1,01 | $0,87 | 708,80K |
| 2026-07-15 | $1,02 | +%17,24 | $0,95 | $1,06 | $0,91 | 2,11M |
| 2026-07-14 | $0,87 | +%7,94 | $0,81 | $0,90 | $0,81 | 412,70K |
| 2026-07-13 | $0,81 | -%5,18 | $0,87 | $0,87 | $0,80 | 264,10K |
| 2026-07-10 | $0,85 | +%3,16 | $0,83 | $0,86 | $0,80 | 309,70K |
| 2026-07-09 | $0,82 | +%1,73 | $0,85 | $0,86 | $0,81 | 272,70K |
| 2026-07-08 | $0,81 | +%6,58 | $0,79 | $0,82 | $0,77 | 400,20K |
| 2026-07-07 | $0,76 | -%13,64 | $0,88 | $0,88 | $0,71 | 997,60K |
| 2026-07-06 | $0,88 | +%1,97 | $0,87 | $0,92 | $0,85 | 433,30K |
| 2026-07-02 | $0,86 | -%5,27 | $0,95 | $0,95 | $0,85 | 498,90K |
| 2026-07-01 | $0,91 | -%4,11 | $0,99 | $1,03 | $0,89 | 816,50K |
| 2026-06-30 | $0,95 | -%3,65 | $1,02 | $1,02 | $0,91 | 1,01M |
| 2026-06-29 | $0,99 | +%16,00 | $0,88 | $1,10 | $0,87 | 3,91M |
| 2026-06-26 | $0,85 | +%11,26 | $0,76 | $0,87 | $0,73 | 813,80K |
| 2026-06-25 | $0,76 | -%9,69 | $0,85 | $0,87 | $0,76 | 369,80K |
| 2026-06-24 | $0,85 | +%8,74 | $0,80 | $0,85 | $0,74 | 625,40K |
| 2026-06-23 | $0,78 | +%5,14 | $0,81 | $0,90 | $0,74 | 2,65M |
| 2026-06-22 | $0,74 | -%6,57 | $0,81 | $0,81 | $0,74 | 408,00K |
| 2026-06-18 | $0,79 | +%0,25 | $0,79 | $0,80 | $0,77 | 355,30K |
| 2026-06-17 | $0,79 | -%1,37 | $0,79 | $0,85 | $0,78 | 207,40K |
| 2026-06-16 | $0,80 | +%0,12 | $0,80 | $0,84 | $0,78 | 377,40K |
| 2026-06-15 | $0,80 | -%3,26 | $0,85 | $0,87 | $0,72 | 725,50K |
| 2026-06-12 | $0,83 | -%5,27 | $0,86 | $0,89 | $0,81 | 290,30K |
| 2026-06-11 | $0,87 | +%3,80 | $0,87 | $0,87 | $0,81 | 379,80K |
| 2026-06-10 | $0,84 | %0,00 | $0,82 | $0,88 | $0,78 | 599,50K |
| 2026-06-09 | $0,84 | -%1,87 | $0,91 | $0,91 | $0,81 | 462,90K |
| 2026-06-08 | $0,86 | -%5,51 | $0,91 | $0,91 | $0,83 | 476,40K |
| 2026-06-05 | $0,91 | -%10,20 | $1,01 | $1,01 | $0,90 | 1,04M |
| 2026-06-04 | $1,01 | +%9,78 | $0,99 | $1,08 | $0,92 | 683,70K |
| 2026-06-03 | $0,92 | -%6,12 | $1,00 | $1,02 | $0,89 | 645,50K |
| 2026-06-02 | $0,98 | -%3,92 | $1,01 | $1,02 | $0,98 | 379,80K |
| 2026-06-01 | $1,02 | +%0,99 | $1,04 | $1,07 | $1,01 | 553,00K |
| 2026-05-29 | $1,01 | +%1,00 | $1,03 | $1,04 | $0,95 | 412,80K |
| 2026-05-28 | $1,00 | +%1,63 | $0,94 | $1,03 | $0,94 | 397,70K |
| 2026-05-27 | $0,98 | -%2,57 | $1,03 | $1,05 | $0,92 | 723,80K |
| 2026-05-26 | $1,01 | +%5,43 | $1,05 | $1,11 | $1,01 | 1,90M |