Icahn Enterprises L.P. IEP
NASDAQ · Amerika Birleşik Devletleri · Enerji Mineralleri
$6,75-0,11 (-%1,60)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,75 | -%1,60 | $6,88 | $6,90 | $6,74 | 966,50K |
| 2026-09-29 | $6,86 | -%0,15 | $6,81 | $6,89 | $6,81 | 663,80K |
| 2026-09-28 | $6,87 | -%1,29 | $6,96 | $6,97 | $6,86 | 711,20K |
| 2026-09-25 | $6,96 | +%0,14 | $7,00 | $7,02 | $6,94 | 561,80K |
| 2026-09-24 | $6,95 | -%2,11 | $7,07 | $7,10 | $6,95 | 1,07M |
| 2026-09-23 | $7,10 | -%0,28 | $7,10 | $7,13 | $7,01 | 900,90K |
| 2026-09-22 | $7,12 | -%0,42 | $7,15 | $7,26 | $7,11 | 567,80K |
| 2026-09-21 | $7,15 | +%2,58 | $7,00 | $7,23 | $7,00 | 1,46M |
| 2026-09-18 | $6,97 | -%0,85 | $7,02 | $7,02 | $6,93 | 735,10K |
| 2026-09-17 | $7,03 | +%1,01 | $6,97 | $7,05 | $6,93 | 434,10K |
| 2026-09-16 | $6,96 | -%0,29 | $6,96 | $7,01 | $6,88 | 616,80K |
| 2026-09-15 | $6,98 | -%0,99 | $7,07 | $7,12 | $6,96 | 586,80K |
| 2026-09-14 | $7,05 | +%0,71 | $7,01 | $7,16 | $7,01 | 856,50K |
| 2026-09-11 | $7,00 | +%1,74 | $6,87 | $7,04 | $6,87 | 801,30K |
| 2026-09-10 | $6,88 | +%0,73 | $6,82 | $6,88 | $6,80 | 723,60K |
| 2026-09-09 | $6,83 | -%1,16 | $6,92 | $6,94 | $6,80 | 680,40K |
| 2026-09-08 | $6,91 | +%1,32 | $6,82 | $6,95 | $6,82 | 664,30K |
| 2026-09-04 | $6,82 | -%1,73 | $6,92 | $6,94 | $6,81 | 510,50K |
| 2026-09-03 | $6,94 | +%2,06 | $6,80 | $6,95 | $6,79 | 695,90K |
| 2026-09-02 | $6,80 | -%0,15 | $6,78 | $6,85 | $6,75 | 1,07M |
| 2026-09-01 | $6,81 | +%0,15 | $6,78 | $6,84 | $6,74 | 490,40K |
| 2026-08-31 | $6,80 | +%0,29 | $6,75 | $6,82 | $6,72 | 589,00K |
| 2026-08-28 | $6,78 | +%0,74 | $6,75 | $6,80 | $6,71 | 485,30K |
| 2026-08-27 | $6,73 | -%1,17 | $6,80 | $6,87 | $6,71 | 589,70K |
| 2026-08-26 | $6,81 | +%2,56 | $6,62 | $6,83 | $6,60 | 749,10K |
| 2026-08-25 | $6,64 | -%1,48 | $6,73 | $6,75 | $6,55 | 1,52M |
| 2026-08-24 | $6,74 | -%0,74 | $6,75 | $6,79 | $6,66 | 1,58M |
| 2026-08-21 | $6,79 | +%2,11 | $6,69 | $6,82 | $6,69 | 1,39M |
| 2026-08-20 | $6,65 | %0,00 | $6,64 | $6,69 | $6,51 | 2,45M |
| 2026-08-19 | $6,65 | -%2,64 | $6,83 | $6,90 | $6,60 | 2,07M |
| 2026-08-18 | $6,83 | -%3,94 | $7,03 | $7,04 | $6,79 | 2,64M |
| 2026-08-17 | $7,11 | -%4,18 | $6,99 | $7,12 | $6,91 | 2,86M |
| 2026-08-14 | $7,42 | -%1,07 | $7,50 | $7,55 | $7,40 | 3,36M |
| 2026-08-13 | $7,50 | %0,00 | $7,56 | $7,57 | $7,48 | 1,37M |
| 2026-08-12 | $7,50 | -%1,06 | $7,60 | $7,62 | $7,48 | 1,26M |
| 2026-08-11 | $7,58 | +%2,02 | $7,45 | $7,59 | $7,43 | 1,04M |
| 2026-08-10 | $7,43 | -%0,40 | $7,50 | $7,50 | $7,40 | 1,36M |
| 2026-08-07 | $7,46 | -%2,23 | $7,69 | $7,69 | $7,41 | 1,75M |
| 2026-08-06 | $7,63 | +%2,28 | $7,53 | $7,69 | $7,50 | 733,60K |
| 2026-08-05 | $7,46 | -%3,49 | $7,56 | $7,56 | $7,29 | 2,54M |
| 2026-08-04 | $7,73 | -%0,39 | $7,77 | $7,80 | $7,68 | 748,70K |
| 2026-08-03 | $7,76 | -%0,39 | $7,80 | $7,81 | $7,62 | 1,36M |
| 2026-07-31 | $7,79 | +%1,04 | $7,77 | $7,86 | $7,71 | 775,00K |
| 2026-07-30 | $7,71 | +%1,58 | $7,60 | $7,74 | $7,59 | 490,60K |
| 2026-07-29 | $7,59 | -%3,07 | $7,84 | $7,86 | $7,58 | 593,80K |
| 2026-07-28 | $7,83 | +%1,29 | $7,74 | $7,85 | $7,72 | 603,40K |
| 2026-07-27 | $7,73 | +%0,52 | $7,68 | $7,74 | $7,65 | 483,40K |
| 2026-07-24 | $7,69 | -%0,26 | $7,67 | $7,73 | $7,67 | 454,40K |
| 2026-07-23 | $7,71 | -%0,64 | $7,75 | $7,80 | $7,68 | 417,30K |
| 2026-07-22 | $7,76 | +%0,91 | $7,70 | $7,80 | $7,69 | 628,00K |
| 2026-07-21 | $7,69 | +%1,99 | $7,49 | $7,70 | $7,49 | 680,60K |
| 2026-07-20 | $7,54 | +%0,67 | $7,49 | $7,58 | $7,47 | 531,90K |
| 2026-07-17 | $7,49 | -%0,79 | $7,54 | $7,58 | $7,44 | 835,00K |
| 2026-07-16 | $7,55 | +%0,67 | $7,49 | $7,60 | $7,49 | 627,80K |
| 2026-07-15 | $7,50 | +%0,81 | $7,45 | $7,57 | $7,45 | 360,50K |
| 2026-07-14 | $7,44 | -%1,20 | $7,53 | $7,57 | $7,42 | 550,20K |
| 2026-07-13 | $7,53 | +%0,53 | $7,53 | $7,64 | $7,50 | 573,70K |
| 2026-07-10 | $7,49 | -%0,13 | $7,48 | $7,56 | $7,48 | 476,50K |
| 2026-07-09 | $7,50 | +%2,46 | $7,32 | $7,55 | $7,28 | 810,10K |
| 2026-07-08 | $7,32 | +%0,14 | $7,32 | $7,33 | $7,23 | 1,09M |
| 2026-07-07 | $7,31 | +%0,69 | $7,25 | $7,32 | $7,25 | 592,40K |
| 2026-07-06 | $7,26 | +%0,28 | $7,23 | $7,29 | $7,21 | 486,40K |
| 2026-07-02 | $7,24 | +%0,84 | $7,21 | $7,27 | $7,20 | 562,60K |
| 2026-07-01 | $7,18 | -%0,42 | $7,23 | $7,26 | $7,18 | 776,80K |
| 2026-06-30 | $7,21 | +%0,14 | $7,20 | $7,28 | $7,19 | 508,10K |
| 2026-06-29 | $7,20 | %0,00 | $7,20 | $7,24 | $7,12 | 1,84M |
| 2026-06-26 | $7,20 | -%0,55 | $7,21 | $7,24 | $7,16 | 1,20M |
| 2026-06-25 | $7,24 | +%0,14 | $7,20 | $7,30 | $7,20 | 627,50K |
| 2026-06-24 | $7,23 | -%0,69 | $7,25 | $7,29 | $7,21 | 561,50K |
| 2026-06-23 | $7,28 | +%0,83 | $7,21 | $7,30 | $7,20 | 693,00K |
| 2026-06-22 | $7,22 | -%0,96 | $7,25 | $7,27 | $7,19 | 737,70K |
| 2026-06-18 | $7,29 | %0,00 | $7,30 | $7,32 | $7,25 | 998,50K |
| 2026-06-17 | $7,29 | -%0,68 | $7,36 | $7,36 | $7,26 | 752,00K |
| 2026-06-16 | $7,34 | +%0,27 | $7,36 | $7,36 | $7,31 | 475,60K |
| 2026-06-15 | $7,32 | -%0,95 | $7,37 | $7,40 | $7,30 | 909,60K |
| 2026-06-12 | $7,39 | -%0,14 | $7,40 | $7,45 | $7,31 | 841,10K |
| 2026-06-11 | $7,40 | +%2,78 | $7,23 | $7,46 | $7,22 | 1,25M |
| 2026-06-10 | $7,20 | -%2,57 | $7,35 | $7,43 | $7,20 | 1,22M |
| 2026-06-09 | $7,39 | -%0,67 | $7,43 | $7,47 | $7,38 | 579,10K |
| 2026-06-08 | $7,44 | +%0,40 | $7,43 | $7,49 | $7,41 | 544,80K |
| 2026-06-05 | $7,41 | -%1,33 | $7,51 | $7,54 | $7,39 | 944,30K |
| 2026-06-04 | $7,51 | +%0,67 | $7,47 | $7,53 | $7,47 | 258,60K |
| 2026-06-03 | $7,46 | -%0,93 | $7,53 | $7,54 | $7,45 | 507,20K |
| 2026-06-02 | $7,53 | +%0,80 | $7,47 | $7,57 | $7,45 | 571,20K |
| 2026-06-01 | $7,47 | +%0,40 | $7,42 | $7,50 | $7,41 | 733,10K |
| 2026-05-29 | $7,44 | -%0,40 | $7,47 | $7,50 | $7,40 | 919,00K |
| 2026-05-28 | $7,47 | -%1,06 | $7,50 | $7,55 | $7,47 | 758,10K |
| 2026-05-27 | $7,55 | %0,00 | $7,52 | $7,60 | $7,46 | 1,61M |
| 2026-05-26 | $7,55 | %0,00 | $7,52 | $7,58 | $7,51 | 627,50K |
| 2026-05-22 | $7,55 | +%0,27 | $7,51 | $7,58 | $7,50 | 1,37M |