Icon Energy Corp. ICON
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$0,9700+0,03 (+%3,19)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,97 | +%3,19 | $0,92 | $0,97 | $0,90 | 5,15K |
| 2026-10-01 | $0,94 | %0,00 | $0,94 | $0,97 | $0,90 | 13,70K |
| 2026-09-30 | $0,94 | +%1,08 | $0,96 | $0,96 | $0,93 | 4,70K |
| 2026-09-29 | $0,93 | %0,00 | $0,93 | $0,97 | $0,91 | 15,20K |
| 2026-09-28 | $0,93 | -%7,00 | $0,98 | $0,99 | $0,91 | 18,50K |
| 2026-09-25 | $1,00 | -%0,99 | $1,01 | $1,03 | $0,99 | 14,70K |
| 2026-09-24 | $1,01 | +%2,02 | $1,00 | $1,02 | $0,99 | 5,40K |
| 2026-09-23 | $0,99 | -%1,49 | $1,00 | $1,01 | $0,99 | 13,20K |
| 2026-09-22 | $1,00 | +%3,61 | $0,95 | $1,01 | $0,94 | 24,40K |
| 2026-09-21 | $0,97 | -%6,73 | $1,00 | $1,04 | $0,94 | 36,60K |
| 2026-09-18 | $1,04 | -%3,70 | $1,05 | $1,05 | $0,98 | 29,00K |
| 2026-09-17 | $1,08 | +%22,87 | $0,88 | $1,08 | $0,88 | 89,20K |
| 2026-09-16 | $0,88 | -%0,23 | $0,90 | $0,90 | $0,85 | 22,70K |
| 2026-09-15 | $0,88 | -%6,28 | $0,90 | $0,93 | $0,88 | 15,40K |
| 2026-09-14 | $0,94 | +%2,17 | $0,90 | $0,94 | $0,90 | 13,90K |
| 2026-09-11 | $0,92 | +%2,22 | $0,94 | $0,94 | $0,88 | 9,10K |
| 2026-09-10 | $0,90 | -%4,05 | $0,91 | $0,93 | $0,90 | 8,50K |
| 2026-09-09 | $0,94 | +%4,80 | $0,91 | $0,94 | $0,90 | 23,80K |
| 2026-09-08 | $0,89 | -%1,97 | $0,92 | $0,92 | $0,86 | 66,10K |
| 2026-09-04 | $0,91 | -%5,97 | $0,97 | $0,97 | $0,88 | 39,00K |
| 2026-09-03 | $0,97 | +%1,15 | $0,99 | $0,99 | $0,96 | 5,80K |
| 2026-09-02 | $0,96 | -%2,24 | $0,96 | $0,98 | $0,94 | 14,80K |
| 2026-09-01 | $0,98 | +%0,41 | $0,95 | $1,00 | $0,95 | 5,30K |
| 2026-08-31 | $0,98 | -%0,31 | $0,98 | $1,01 | $0,93 | 17,00K |
| 2026-08-28 | $0,98 | +%1,13 | $1,03 | $1,03 | $0,98 | 9,20K |
| 2026-08-27 | $0,97 | -%1,52 | $1,00 | $1,00 | $0,96 | 5,50K |
| 2026-08-26 | $0,99 | -%2,48 | $1,02 | $1,04 | $0,99 | 18,90K |
| 2026-08-25 | $1,01 | %0,00 | $1,00 | $1,04 | $1,00 | 7,70K |
| 2026-08-24 | $1,01 | %0,00 | $1,02 | $1,02 | $1,00 | 9,50K |
| 2026-08-21 | $1,01 | -%0,98 | $1,02 | $1,02 | $1,00 | 6,90K |
| 2026-08-20 | $1,02 | -%0,97 | $1,00 | $1,04 | $0,99 | 19,40K |
| 2026-08-19 | $1,03 | +%0,49 | $1,03 | $1,03 | $1,00 | 19,50K |
| 2026-08-18 | $1,02 | -%0,49 | $1,03 | $1,04 | $1,01 | 10,70K |
| 2026-08-17 | $1,03 | -%0,48 | $1,02 | $1,04 | $1,00 | 32,60K |
| 2026-08-14 | $1,03 | -%0,48 | $1,05 | $1,06 | $1,03 | 23,20K |
| 2026-08-13 | $1,04 | +%0,97 | $1,02 | $1,06 | $1,02 | 37,00K |
| 2026-08-12 | $1,03 | %0,00 | $1,03 | $1,03 | $1,02 | 8,40K |
| 2026-08-11 | $1,03 | +%0,98 | $1,03 | $1,04 | $1,02 | 19,20K |
| 2026-08-10 | $1,02 | -%3,77 | $1,01 | $1,04 | $1,00 | 15,20K |
| 2026-08-07 | $1,06 | +%3,92 | $1,01 | $1,07 | $0,99 | 18,20K |
| 2026-08-06 | $1,02 | %0,00 | $1,02 | $1,05 | $0,99 | 23,60K |
| 2026-08-05 | $1,02 | -%2,86 | $1,08 | $1,08 | $1,01 | 29,00K |
| 2026-08-04 | $1,05 | +%1,94 | $1,07 | $1,08 | $1,00 | 36,20K |
| 2026-08-03 | $1,03 | -%0,96 | $1,02 | $1,09 | $1,02 | 22,40K |
| 2026-07-31 | $1,04 | -%1,89 | $1,06 | $1,08 | $1,01 | 10,60K |
| 2026-07-30 | $1,06 | +%9,28 | $0,97 | $1,08 | $0,90 | 46,10K |
| 2026-07-29 | $0,97 | -%4,90 | $1,00 | $1,00 | $0,95 | 19,20K |
| 2026-07-28 | $1,02 | -%11,30 | $1,10 | $1,10 | $1,00 | 32,00K |
| 2026-07-27 | $1,15 | +%22,34 | $0,95 | $1,16 | $0,87 | 177,20K |
| 2026-07-24 | $0,94 | -%7,84 | $0,99 | $1,00 | $0,94 | 19,90K |
| 2026-07-23 | $1,02 | +%9,68 | $0,93 | $1,04 | $0,89 | 110,60K |
| 2026-07-22 | $0,93 | -%1,06 | $0,95 | $0,95 | $0,90 | 17,80K |
| 2026-07-21 | $0,94 | +%2,51 | $0,90 | $0,94 | $0,88 | 20,60K |
| 2026-07-20 | $0,92 | +%3,50 | $0,91 | $0,92 | $0,89 | 34,80K |
| 2026-07-17 | $0,89 | -%4,42 | $0,91 | $0,91 | $0,88 | 35,20K |
| 2026-07-16 | $0,93 | -%0,96 | $0,94 | $0,95 | $0,90 | 33,30K |
| 2026-07-15 | $0,94 | -%1,58 | $0,94 | $0,99 | $0,93 | 32,10K |
| 2026-07-14 | $0,95 | +%1,17 | $0,91 | $0,95 | $0,85 | 79,30K |
| 2026-07-13 | $0,94 | -%3,69 | $0,98 | $0,98 | $0,93 | 35,90K |
| 2026-07-10 | $0,98 | +%5,63 | $0,92 | $0,98 | $0,90 | 59,90K |
| 2026-07-09 | $0,92 | -%1,70 | $0,91 | $0,94 | $0,89 | 76,00K |
| 2026-07-08 | $0,94 | +%6,70 | $0,88 | $0,94 | $0,86 | 88,50K |
| 2026-07-07 | $0,88 | -%4,24 | $0,91 | $0,94 | $0,85 | 275,70K |
| 2026-07-06 | $0,92 | -%11,54 | $0,89 | $0,97 | $0,87 | 486,30K |
| 2026-07-02 | $1,04 | %0,00 | $1,05 | $1,06 | $0,99 | 10,96M |
| 2026-07-01 | $1,04 | +%6,12 | $0,96 | $1,06 | $0,93 | 72,80K |
| 2026-06-30 | $0,98 | +%4,26 | $0,95 | $1,00 | $0,92 | 88,90K |
| 2026-06-29 | $0,94 | +%2,73 | $0,90 | $0,96 | $0,89 | 78,10K |
| 2026-06-26 | $0,92 | +%2,35 | $0,90 | $0,92 | $0,85 | 39,60K |
| 2026-06-25 | $0,89 | +%5,18 | $0,88 | $0,93 | $0,85 | 70,90K |
| 2026-06-24 | $0,85 | -%6,49 | $0,88 | $0,93 | $0,83 | 123,50K |
| 2026-06-23 | $0,91 | -%2,15 | $0,90 | $0,92 | $0,88 | 51,60K |
| 2026-06-22 | $0,93 | +%1,53 | $0,93 | $0,93 | $0,89 | 34,40K |
| 2026-06-18 | $0,92 | -%5,57 | $0,94 | $0,95 | $0,90 | 50,20K |
| 2026-06-17 | $0,97 | +%0,52 | $0,92 | $0,98 | $0,92 | 63,90K |
| 2026-06-16 | $0,96 | +%2,23 | $0,92 | $0,97 | $0,90 | 82,90K |
| 2026-06-15 | $0,94 | +%0,86 | $0,89 | $0,98 | $0,88 | 227,60K |
| 2026-06-12 | $0,94 | +%2,75 | $0,86 | $0,97 | $0,86 | 220,60K |
| 2026-06-11 | $0,91 | -%4,21 | $0,93 | $0,97 | $0,83 | 5,22M |
| 2026-06-10 | $0,95 | -%5,00 | $0,93 | $1,00 | $0,92 | 112,70K |
| 2026-06-09 | $1,00 | -%8,26 | $1,10 | $1,12 | $0,98 | 139,50K |
| 2026-06-08 | $1,09 | -%3,54 | $1,12 | $1,14 | $1,09 | 53,90K |
| 2026-06-05 | $1,13 | %0,00 | $1,13 | $1,18 | $1,10 | 68,50K |
| 2026-06-04 | $1,13 | +%1,80 | $1,14 | $1,20 | $1,12 | 36,10K |
| 2026-06-03 | $1,11 | -%11,90 | $1,21 | $1,26 | $1,08 | 156,70K |
| 2026-06-02 | $1,26 | -%5,97 | $1,36 | $1,38 | $1,22 | 98,80K |
| 2026-06-01 | $1,34 | -%4,29 | $1,41 | $1,42 | $1,33 | 93,50K |
| 2026-05-29 | $1,40 | +%2,94 | $1,35 | $1,46 | $1,35 | 62,90K |
| 2026-05-28 | $1,36 | +%4,62 | $1,30 | $1,38 | $1,27 | 59,70K |
| 2026-05-27 | $1,30 | -%5,11 | $1,33 | $1,38 | $1,30 | 45,40K |