Hub Cyber Security Ltd. HUBC
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,03+0,04 (+%3,52)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,03 | +%3,52 | $1,03 | $1,05 | $0,93 | 221,10K |
| 2026-09-30 | $1,00 | %0,00 | $1,02 | $1,02 | $0,88 | 462,00K |
| 2026-09-29 | $1,00 | -%33,22 | $1,46 | $1,49 | $0,98 | 759,70K |
| 2026-09-28 | $1,49 | -%21,58 | $1,88 | $1,88 | $1,47 | 397,40K |
| 2026-09-25 | $1,90 | -%18,45 | $2,32 | $2,32 | $1,77 | 716,60K |
| 2026-09-24 | $2,33 | -%27,41 | $3,10 | $3,15 | $2,26 | 378,00K |
| 2026-09-23 | $3,21 | -%24,29 | $4,09 | $4,13 | $3,17 | 430,10K |
| 2026-09-22 | $4,24 | -%29,33 | $4,20 | $4,88 | $3,70 | 662,30K |
| 2026-09-21 | $6,00 | +%30,43 | $4,64 | $6,41 | $4,57 | 1,20M |
| 2026-09-18 | $4,60 | -%10,94 | $5,03 | $5,07 | $4,60 | 14,70K |
| 2026-09-17 | $5,16 | -%14,34 | $5,95 | $6,49 | $5,01 | 36,70K |
| 2026-09-16 | $6,03 | -%4,74 | $6,19 | $6,24 | $5,76 | 13,70K |
| 2026-09-15 | $6,33 | +%1.756,31 | $7,38 | $7,38 | $6,30 | 32,50K |
| 2026-09-11 | $0,34 | -%18,03 | $0,42 | $0,42 | $0,34 | 615,40K |
| 2026-09-10 | $0,42 | -%30,67 | $0,50 | $0,52 | $0,41 | 829,90K |
| 2026-09-09 | $0,60 | -%9,09 | $0,64 | $0,66 | $0,60 | 141,90K |
| 2026-09-08 | $0,66 | -%1,79 | $0,67 | $0,67 | $0,60 | 250,80K |
| 2026-09-04 | $0,67 | -%6,67 | $0,70 | $0,72 | $0,66 | 169,90K |
| 2026-09-03 | $0,72 | -%1,91 | $0,73 | $0,73 | $0,68 | 177,50K |
| 2026-09-02 | $0,73 | -%1,48 | $0,74 | $0,76 | $0,71 | 178,30K |
| 2026-09-01 | $0,75 | +%0,95 | $0,74 | $0,75 | $0,71 | 46,90K |
| 2026-08-31 | $0,74 | -%2,12 | $0,75 | $0,76 | $0,71 | 116,20K |
| 2026-08-28 | $0,75 | -%3,33 | $0,79 | $0,80 | $0,73 | 139,60K |
| 2026-08-27 | $0,78 | +%1,96 | $0,76 | $0,79 | $0,75 | 133,30K |
| 2026-08-26 | $0,76 | -%0,26 | $0,76 | $0,78 | $0,75 | 138,60K |
| 2026-08-25 | $0,77 | +%2,54 | $0,73 | $0,77 | $0,72 | 185,20K |
| 2026-08-24 | $0,75 | +%2,75 | $0,71 | $0,77 | $0,71 | 139,30K |
| 2026-08-21 | $0,73 | -%1,22 | $0,74 | $0,75 | $0,70 | 91,60K |
| 2026-08-20 | $0,74 | +%6,97 | $0,66 | $0,74 | $0,65 | 262,10K |
| 2026-08-19 | $0,69 | +%2,07 | $0,66 | $0,70 | $0,66 | 100,50K |
| 2026-08-18 | $0,68 | -%8,54 | $0,71 | $0,73 | $0,66 | 267,30K |
| 2026-08-17 | $0,74 | -%0,40 | $0,75 | $0,76 | $0,70 | 236,30K |
| 2026-08-14 | $0,74 | -%1,33 | $0,76 | $0,76 | $0,73 | 165,30K |
| 2026-08-13 | $0,75 | +%5,77 | $0,71 | $0,78 | $0,69 | 369,00K |
| 2026-08-12 | $0,71 | -%7,07 | $0,75 | $0,77 | $0,68 | 399,00K |
| 2026-08-11 | $0,76 | -%10,01 | $0,86 | $0,88 | $0,75 | 893,00K |
| 2026-08-10 | $0,85 | -%4,61 | $0,89 | $0,92 | $0,85 | 287,60K |
| 2026-08-07 | $0,89 | -%8,62 | $0,94 | $0,96 | $0,88 | 299,30K |
| 2026-08-06 | $0,97 | +%14,19 | $0,85 | $1,02 | $0,83 | 612,10K |
| 2026-08-05 | $0,85 | -%8,08 | $0,91 | $0,91 | $0,81 | 458,20K |
| 2026-08-04 | $0,93 | -%10,77 | $0,96 | $1,05 | $0,88 | 1,93M |
| 2026-08-03 | $1,04 | -%2,35 | $1,10 | $1,13 | $1,02 | 374,80K |
| 2026-07-31 | $1,07 | +%3,40 | $1,01 | $1,07 | $0,97 | 225,50K |
| 2026-07-30 | $1,03 | +%0,98 | $1,02 | $1,05 | $0,97 | 250,20K |
| 2026-07-29 | $1,02 | -%4,67 | $1,05 | $1,09 | $0,99 | 251,90K |
| 2026-07-28 | $1,07 | +%3,88 | $1,00 | $1,09 | $0,95 | 289,80K |
| 2026-07-27 | $1,03 | -%4,63 | $1,05 | $1,09 | $0,98 | 288,10K |
| 2026-07-24 | $1,08 | -%4,42 | $1,12 | $1,16 | $1,01 | 447,50K |
| 2026-07-23 | $1,13 | +%1,80 | $1,09 | $1,15 | $1,09 | 152,30K |
| 2026-07-22 | $1,11 | %0,00 | $1,10 | $1,13 | $1,06 | 280,80K |
| 2026-07-21 | $1,11 | -%3,48 | $1,11 | $1,15 | $1,10 | 168,70K |
| 2026-07-20 | $1,15 | -%4,17 | $1,18 | $1,19 | $1,03 | 531,80K |
| 2026-07-17 | $1,20 | +%1,69 | $1,15 | $1,29 | $1,13 | 234,60K |
| 2026-07-16 | $1,18 | -%7,09 | $1,25 | $1,25 | $1,13 | 416,40K |
| 2026-07-15 | $1,27 | +%0,79 | $1,26 | $1,27 | $1,17 | 375,50K |
| 2026-07-14 | $1,26 | -%3,82 | $1,28 | $1,33 | $1,26 | 253,60K |
| 2026-07-13 | $1,31 | -%2,24 | $1,31 | $1,32 | $1,27 | 173,30K |
| 2026-07-10 | $1,34 | -%2,90 | $1,35 | $1,38 | $1,26 | 396,60K |
| 2026-07-09 | $1,38 | -%1,43 | $1,41 | $1,43 | $1,36 | 310,10K |
| 2026-07-08 | $1,40 | +%1,45 | $1,32 | $1,54 | $1,28 | 448,60K |
| 2026-07-07 | $1,38 | -%2,13 | $1,36 | $1,38 | $1,27 | 352,80K |
| 2026-07-06 | $1,41 | %0,00 | $1,38 | $1,44 | $1,35 | 240,70K |
| 2026-07-02 | $1,41 | -%5,37 | $1,49 | $1,49 | $1,36 | 389,30K |
| 2026-07-01 | $1,49 | -%11,31 | $1,68 | $1,70 | $1,38 | 2,62M |
| 2026-06-30 | $1,68 | +%14,29 | $1,49 | $1,74 | $1,44 | 922,60K |
| 2026-06-29 | $1,47 | +%3,52 | $1,44 | $1,50 | $1,33 | 593,60K |
| 2026-06-26 | $1,42 | -%5,96 | $1,47 | $1,50 | $1,41 | 305,60K |
| 2026-06-25 | $1,51 | -%3,21 | $1,53 | $1,56 | $1,39 | 517,60K |
| 2026-06-24 | $1,56 | -%8,77 | $1,63 | $1,69 | $1,55 | 454,60K |
| 2026-06-23 | $1,71 | +%1,79 | $1,64 | $1,74 | $1,43 | 852,60K |
| 2026-06-22 | $1,68 | -%15,58 | $1,90 | $1,90 | $1,65 | 1,10M |
| 2026-06-18 | $1,99 | +%6,42 | $1,77 | $2,16 | $1,76 | 2,53M |
| 2026-06-17 | $1,87 | -%7,88 | $1,73 | $1,90 | $1,58 | 2,42M |
| 2026-06-16 | $2,03 | +%20,83 | $1,83 | $2,50 | $1,83 | 17,19M |
| 2026-06-15 | $1,68 | +%42,37 | $1,44 | $2,56 | $1,35 | 49,37M |
| 2026-06-12 | $1,18 | -%9,23 | $1,31 | $1,36 | $1,16 | 1,14M |
| 2026-06-11 | $1,30 | -%10,34 | $1,43 | $1,43 | $1,26 | 1,09M |
| 2026-06-10 | $1,45 | -%3,97 | $1,40 | $1,80 | $1,31 | 2,37M |
| 2026-06-09 | $1,51 | -%14,20 | $1,59 | $1,64 | $1,14 | 3,63M |
| 2026-06-08 | $1,76 | -%53,93 | $3,01 | $3,12 | $1,64 | 6,40M |
| 2026-06-05 | $3,82 | -%5,45 | $4,60 | $5,00 | $3,50 | 4,28M |
| 2026-06-04 | $4,04 | -%68,92 | $4,80 | $6,80 | $3,66 | 7,08M |
| 2026-06-03 | $13,00 | +%35,42 | $14,48 | $16,40 | $10,84 | 14,38M |
| 2026-06-02 | $9,60 | -%6,80 | $8,44 | $19,30 | $8,00 | 27,28M |
| 2026-06-01 | $10,30 | +%97,32 | $10,58 | $11,36 | $8,40 | 20,88M |
| 2026-05-29 | $5,22 | +%137,27 | $7,76 | $12,62 | $4,92 | 68,44M |
| 2026-05-28 | $2,20 | +%3,77 | $2,28 | $2,74 | $2,20 | 7,13M |
| 2026-05-27 | $2,12 | -%3,64 | $2,00 | $2,22 | $1,96 | 1,04M |
| 2026-05-26 | $2,20 | -%4,35 | $2,20 | $2,38 | $2,12 | 568,99K |
| 2026-05-22 | $2,30 | -%9,45 | $2,36 | $2,54 | $2,24 | 892,56K |