Vyome Holdings, Inc. HIND
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,94+0,02 (+%1,04)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,94 | +%1,04 | $1,84 | $1,94 | $1,82 | 11,57K |
| 2026-10-01 | $1,92 | -%0,52 | $1,93 | $2,00 | $1,91 | 8,50K |
| 2026-09-30 | $1,93 | -%4,46 | $1,93 | $2,04 | $1,90 | 7,50K |
| 2026-09-29 | $2,02 | -%0,49 | $1,99 | $2,02 | $1,99 | 8,60K |
| 2026-09-28 | $2,03 | -%0,49 | $2,01 | $2,06 | $2,01 | 5,10K |
| 2026-09-25 | $2,04 | -%0,97 | $2,07 | $2,08 | $2,01 | 9,30K |
| 2026-09-24 | $2,06 | +%2,49 | $2,03 | $2,08 | $2,03 | 6,30K |
| 2026-09-23 | $2,01 | +%3,08 | $1,98 | $2,01 | $1,95 | 5,40K |
| 2026-09-22 | $1,95 | +%1,04 | $2,00 | $2,09 | $1,91 | 24,60K |
| 2026-09-21 | $1,93 | -%8,10 | $2,05 | $2,05 | $1,89 | 62,90K |
| 2026-09-18 | $2,10 | +%7,14 | $1,97 | $2,20 | $1,97 | 194,50K |
| 2026-09-17 | $1,96 | +%0,51 | $1,96 | $2,05 | $1,96 | 4,90K |
| 2026-09-16 | $1,95 | -%2,99 | $2,04 | $2,09 | $1,95 | 5,40K |
| 2026-09-15 | $2,01 | -%2,43 | $2,06 | $2,08 | $2,00 | 7,80K |
| 2026-09-14 | $2,06 | %0,00 | $2,12 | $2,12 | $2,06 | 4,10K |
| 2026-09-11 | $2,06 | -%1,90 | $2,11 | $2,11 | $2,05 | 17,50K |
| 2026-09-10 | $2,10 | +%1,94 | $2,05 | $2,10 | $2,05 | 3,20K |
| 2026-09-09 | $2,06 | -%1,44 | $2,06 | $2,06 | $2,06 | 4,00K |
| 2026-09-08 | $2,09 | -%5,86 | $2,23 | $2,23 | $2,06 | 18,90K |
| 2026-09-04 | $2,22 | -%0,45 | $2,13 | $2,23 | $2,13 | 2,30K |
| 2026-09-03 | $2,23 | +%2,29 | $2,20 | $2,27 | $2,20 | 14,40K |
| 2026-09-02 | $2,18 | +%0,46 | $2,13 | $2,18 | $2,13 | 4,40K |
| 2026-09-01 | $2,17 | +%0,46 | $2,15 | $2,17 | $2,13 | 5,90K |
| 2026-08-31 | $2,16 | -%2,04 | $2,16 | $2,23 | $2,15 | 7,20K |
| 2026-08-28 | $2,20 | -%0,23 | $2,27 | $2,27 | $2,20 | 1,80K |
| 2026-08-27 | $2,21 | +%2,31 | $2,21 | $2,23 | $2,17 | 2,20K |
| 2026-08-26 | $2,16 | -%3,14 | $2,28 | $2,28 | $2,15 | 11,80K |
| 2026-08-25 | $2,23 | -%0,54 | $2,28 | $2,28 | $2,23 | 1,60K |
| 2026-08-24 | $2,24 | -%0,36 | $2,19 | $2,30 | $2,19 | 3,70K |
| 2026-08-21 | $2,25 | -%1,32 | $2,21 | $2,30 | $2,21 | 4,70K |
| 2026-08-20 | $2,28 | -%1,72 | $2,28 | $2,32 | $2,22 | 9,50K |
| 2026-08-19 | $2,32 | +%2,20 | $2,20 | $2,36 | $2,20 | 25,40K |
| 2026-08-18 | $2,27 | %0,00 | $2,22 | $2,27 | $2,14 | 6,70K |
| 2026-08-17 | $2,27 | +%4,13 | $2,13 | $2,30 | $2,13 | 14,40K |
| 2026-08-14 | $2,18 | +%0,93 | $2,17 | $2,23 | $2,12 | 6,10K |
| 2026-08-13 | $2,16 | -%2,70 | $2,18 | $2,24 | $2,13 | 5,20K |
| 2026-08-12 | $2,22 | -%1,33 | $2,26 | $2,26 | $2,22 | 11,50K |
| 2026-08-11 | $2,25 | +%1,81 | $2,24 | $2,27 | $2,23 | 8,70K |
| 2026-08-10 | $2,21 | +%2,31 | $2,16 | $2,22 | $2,13 | 6,20K |
| 2026-08-07 | $2,16 | +%0,93 | $2,10 | $2,16 | $1,99 | 15,20K |
| 2026-08-06 | $2,14 | %0,00 | $2,13 | $2,14 | $2,13 | 1,90K |
| 2026-08-05 | $2,14 | -%1,38 | $2,17 | $2,27 | $2,13 | 10,10K |
| 2026-08-04 | $2,17 | +%0,23 | $2,18 | $2,20 | $2,10 | 5,90K |
| 2026-08-03 | $2,16 | +%2,36 | $2,09 | $2,18 | $1,97 | 11,00K |
| 2026-07-31 | $2,12 | +%5,22 | $2,03 | $2,14 | $2,01 | 23,10K |
| 2026-07-30 | $2,01 | +%1,01 | $2,05 | $2,05 | $2,00 | 2,30K |
| 2026-07-29 | $1,99 | %0,00 | $1,99 | $2,07 | $1,98 | 5,30K |
| 2026-07-28 | $1,99 | -%0,50 | $2,03 | $2,03 | $1,98 | 10,10K |
| 2026-07-27 | $2,00 | -%2,91 | $2,06 | $2,10 | $2,00 | 6,00K |
| 2026-07-24 | $2,06 | -%3,74 | $2,11 | $2,12 | $2,04 | 9,70K |
| 2026-07-23 | $2,14 | +%0,90 | $2,13 | $2,19 | $2,09 | 6,20K |
| 2026-07-22 | $2,12 | -%2,71 | $2,20 | $2,20 | $2,12 | 15,10K |
| 2026-07-21 | $2,18 | -%0,46 | $2,15 | $2,18 | $2,12 | 14,70K |
| 2026-07-20 | $2,19 | +%1,86 | $2,15 | $2,19 | $2,15 | 6,40K |
| 2026-07-17 | $2,15 | -%1,83 | $2,16 | $2,18 | $2,12 | 10,00K |
| 2026-07-16 | $2,19 | -%3,52 | $2,28 | $2,28 | $2,13 | 6,70K |
| 2026-07-15 | $2,27 | +%4,13 | $2,21 | $2,27 | $2,21 | 28,90K |
| 2026-07-14 | $2,18 | -%2,68 | $2,24 | $2,24 | $2,17 | 10,80K |
| 2026-07-13 | $2,24 | -%0,44 | $2,22 | $2,24 | $2,18 | 15,20K |
| 2026-07-10 | $2,25 | +%0,90 | $2,24 | $2,29 | $2,18 | 22,40K |
| 2026-07-09 | $2,23 | +%4,69 | $2,14 | $2,23 | $2,10 | 26,00K |
| 2026-07-08 | $2,13 | -%3,18 | $2,22 | $2,22 | $2,10 | 21,10K |
| 2026-07-07 | $2,20 | -%1,35 | $2,18 | $2,23 | $2,18 | 5,00K |
| 2026-07-06 | $2,23 | -%3,04 | $2,25 | $2,28 | $2,19 | 12,90K |
| 2026-07-02 | $2,30 | +%2,22 | $2,20 | $2,30 | $2,16 | 18,20K |
| 2026-07-01 | $2,25 | +%4,65 | $2,25 | $2,28 | $2,16 | 22,60K |
| 2026-06-30 | $2,15 | +%0,94 | $2,14 | $2,22 | $2,14 | 11,00K |
| 2026-06-29 | $2,13 | -%1,39 | $2,16 | $2,20 | $2,13 | 4,90K |
| 2026-06-26 | $2,16 | +%2,37 | $2,17 | $2,21 | $2,14 | 18,10K |
| 2026-06-25 | $2,11 | +%0,48 | $2,15 | $2,22 | $2,11 | 10,90K |
| 2026-06-24 | $2,10 | -%0,94 | $2,16 | $2,16 | $2,10 | 34,40K |
| 2026-06-23 | $2,12 | -%2,30 | $2,20 | $2,35 | $2,10 | 45,80K |
| 2026-06-22 | $2,17 | %0,00 | $2,22 | $2,26 | $2,14 | 15,20K |
| 2026-06-18 | $2,17 | -%0,46 | $2,28 | $2,31 | $2,17 | 26,40K |
| 2026-06-17 | $2,18 | -%0,91 | $2,18 | $2,31 | $2,18 | 29,20K |
| 2026-06-16 | $2,20 | +%1,38 | $2,20 | $2,34 | $2,18 | 10,20K |
| 2026-06-15 | $2,17 | -%5,65 | $2,17 | $2,31 | $2,13 | 15,30K |
| 2026-06-12 | $2,30 | +%0,88 | $2,22 | $2,37 | $2,20 | 8,30K |
| 2026-06-11 | $2,28 | +%4,83 | $2,21 | $2,30 | $2,18 | 13,20K |
| 2026-06-10 | $2,17 | +%3,08 | $2,12 | $2,35 | $2,11 | 12,90K |
| 2026-06-09 | $2,11 | -%3,65 | $2,13 | $2,20 | $2,10 | 9,80K |
| 2026-06-08 | $2,19 | +%1,39 | $2,11 | $2,24 | $2,10 | 63,90K |
| 2026-06-05 | $2,16 | -%6,09 | $2,29 | $2,29 | $2,11 | 14,30K |
| 2026-06-04 | $2,30 | +%1,77 | $2,20 | $2,43 | $2,16 | 19,70K |
| 2026-06-03 | $2,26 | -%1,74 | $2,27 | $2,43 | $2,22 | 49,50K |
| 2026-06-02 | $2,30 | -%0,86 | $2,24 | $2,34 | $2,24 | 23,20K |
| 2026-06-01 | $2,32 | -%0,85 | $2,27 | $2,37 | $2,18 | 14,70K |
| 2026-05-29 | $2,34 | -%0,43 | $2,33 | $2,39 | $2,27 | 21,70K |
| 2026-05-28 | $2,35 | +%4,91 | $2,35 | $2,50 | $2,27 | 23,90K |
| 2026-05-27 | $2,24 | -%3,03 | $2,22 | $2,33 | $2,22 | 17,20K |