Kardigan, Inc. KARD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$14,47+0,22 (+%1,54)
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 | $14,49 | +%1,68 | $14,48 | $14,53 | $14,15 | 6,30K |
| 2026-10-01 | $14,25 | -%3,39 | $14,65 | $15,13 | $13,94 | 913,90K |
| 2026-09-30 | $14,75 | +%0,61 | $14,81 | $14,87 | $14,16 | 487,80K |
| 2026-09-29 | $14,66 | -%0,81 | $14,75 | $15,06 | $14,33 | 493,60K |
| 2026-09-28 | $14,78 | -%0,07 | $14,59 | $15,25 | $14,59 | 364,90K |
| 2026-09-25 | $14,79 | +%2,78 | $14,69 | $15,60 | $14,07 | 628,90K |
| 2026-09-24 | $14,39 | -%0,90 | $14,54 | $14,54 | $13,75 | 862,40K |
| 2026-09-23 | $14,52 | -%11,68 | $16,50 | $16,50 | $14,24 | 653,80K |
| 2026-09-22 | $16,44 | +%0,86 | $16,55 | $16,58 | $16,08 | 598,20K |
| 2026-09-21 | $16,30 | -%2,04 | $16,86 | $18,28 | $16,13 | 724,50K |
| 2026-09-18 | $16,64 | -%0,30 | $16,69 | $17,00 | $15,86 | 6,57M |
| 2026-09-17 | $16,69 | -%3,58 | $17,45 | $18,48 | $16,50 | 710,20K |
| 2026-09-16 | $17,31 | -%6,73 | $18,49 | $19,01 | $17,15 | 986,90K |
| 2026-09-15 | $18,56 | -%2,57 | $18,95 | $19,07 | $18,32 | 344,90K |
| 2026-09-14 | $19,05 | +%2,86 | $18,59 | $19,39 | $17,77 | 806,60K |
| 2026-09-11 | $18,52 | -%0,91 | $19,01 | $19,81 | $18,41 | 416,40K |
| 2026-09-10 | $18,69 | -%5,03 | $19,85 | $20,04 | $18,69 | 433,10K |
| 2026-09-09 | $19,68 | -%8,89 | $21,44 | $22,00 | $19,62 | 382,90K |
| 2026-09-08 | $21,60 | +%3,60 | $21,06 | $22,05 | $20,77 | 538,10K |
| 2026-09-04 | $20,85 | +%0,53 | $20,50 | $21,41 | $20,50 | 279,60K |
| 2026-09-03 | $20,74 | -%5,38 | $21,96 | $22,22 | $20,41 | 262,80K |
| 2026-09-02 | $21,92 | +%11,84 | $19,80 | $22,51 | $19,74 | 354,90K |
| 2026-09-01 | $19,60 | -%2,78 | $20,05 | $20,40 | $19,41 | 327,00K |
| 2026-08-31 | $20,16 | +%0,70 | $20,02 | $20,72 | $20,00 | 184,90K |
| 2026-08-28 | $20,02 | -%3,75 | $20,61 | $20,93 | $19,99 | 196,60K |
| 2026-08-27 | $20,80 | -%1,79 | $21,12 | $21,90 | $20,33 | 546,60K |
| 2026-08-26 | $21,18 | +%1,24 | $20,92 | $21,47 | $20,50 | 214,30K |
| 2026-08-25 | $20,92 | +%1,36 | $20,75 | $21,38 | $20,51 | 230,00K |
| 2026-08-24 | $20,64 | -%1,81 | $21,04 | $21,65 | $20,25 | 281,40K |
| 2026-08-21 | $21,02 | +%3,75 | $20,47 | $21,76 | $20,46 | 159,60K |
| 2026-08-20 | $20,26 | -%7,95 | $21,91 | $22,16 | $20,01 | 258,40K |
| 2026-08-19 | $22,01 | +%5,21 | $21,24 | $22,93 | $20,94 | 213,50K |
| 2026-08-18 | $20,92 | +%1,80 | $20,49 | $21,40 | $20,07 | 231,10K |
| 2026-08-17 | $20,55 | +%1,73 | $20,20 | $20,62 | $19,60 | 180,00K |
| 2026-08-14 | $20,20 | -%7,38 | $21,64 | $21,64 | $20,00 | 144,70K |
| 2026-08-13 | $21,81 | +%0,14 | $22,03 | $22,58 | $21,43 | 216,70K |
| 2026-08-12 | $21,78 | -%1,27 | $22,31 | $23,11 | $21,19 | 243,60K |
| 2026-08-11 | $22,06 | +%4,65 | $21,37 | $22,70 | $21,10 | 293,90K |
| 2026-08-10 | $21,08 | +%2,83 | $20,71 | $21,83 | $20,31 | 265,40K |
| 2026-08-07 | $20,50 | +%0,69 | $20,36 | $21,42 | $20,25 | 160,10K |
| 2026-08-06 | $20,36 | +%0,54 | $20,33 | $20,62 | $20,03 | 249,20K |
| 2026-08-05 | $20,25 | -%1,17 | $20,37 | $21,09 | $19,87 | 171,30K |
| 2026-08-04 | $20,49 | +%2,60 | $19,82 | $20,85 | $19,82 | 136,90K |
| 2026-08-03 | $19,97 | -%4,08 | $20,85 | $20,85 | $19,61 | 224,80K |
| 2026-07-31 | $20,82 | +%1,71 | $20,72 | $21,40 | $20,05 | 280,90K |
| 2026-07-30 | $20,47 | +%3,75 | $19,97 | $20,63 | $19,70 | 142,30K |
| 2026-07-29 | $19,73 | -%6,00 | $21,17 | $21,29 | $19,58 | 162,70K |
| 2026-07-28 | $20,99 | -%1,13 | $21,44 | $22,13 | $20,80 | 144,50K |
| 2026-07-27 | $21,23 | +%2,36 | $20,99 | $21,73 | $20,17 | 141,40K |
| 2026-07-24 | $20,74 | -%4,29 | $21,89 | $22,11 | $20,60 | 157,60K |
| 2026-07-23 | $21,67 | -%5,21 | $22,64 | $22,89 | $21,43 | 190,60K |
| 2026-07-22 | $22,86 | -%0,22 | $22,78 | $24,76 | $22,34 | 309,80K |
| 2026-07-21 | $22,91 | +%7,06 | $21,60 | $23,07 | $20,87 | 229,80K |
| 2026-07-20 | $21,40 | +%1,28 | $21,30 | $22,05 | $20,75 | 331,10K |
| 2026-07-17 | $21,13 | +%0,52 | $20,54 | $22,66 | $19,83 | 413,40K |
| 2026-07-16 | $21,02 | -%4,41 | $22,00 | $22,95 | $20,51 | 378,20K |
| 2026-07-15 | $21,99 | -%1,21 | $22,60 | $23,19 | $21,75 | 334,90K |
| 2026-07-14 | $22,26 | -%5,40 | $24,00 | $24,00 | $22,00 | 279,00K |
| 2026-07-13 | $23,53 | -%4,50 | $24,38 | $24,38 | $22,72 | 423,10K |
| 2026-07-10 | $24,64 | +%0,78 | $24,40 | $24,88 | $22,15 | 338,70K |
| 2026-07-09 | $24,45 | +%10,04 | $22,40 | $24,47 | $22,01 | 247,80K |
| 2026-07-08 | $22,22 | -%6,76 | $23,83 | $23,83 | $21,68 | 653,10K |
| 2026-07-07 | $23,83 | +%0,21 | $23,69 | $24,47 | $23,18 | 273,00K |
| 2026-07-06 | $23,78 | -%2,34 | $24,34 | $24,36 | $23,43 | 304,70K |
| 2026-07-02 | $24,35 | +%1,00 | $23,98 | $25,58 | $22,88 | 342,70K |
| 2026-07-01 | $24,11 | +%1,09 | $23,79 | $24,74 | $22,27 | 1,24M |
| 2026-06-30 | $23,85 | -%7,92 | $25,85 | $25,98 | $23,11 | 808,50K |
| 2026-06-29 | $25,90 | +%9,75 | $24,00 | $27,00 | $23,60 | 1,38M |
| 2026-06-26 | $23,60 | +%4,52 | $22,27 | $24,54 | $21,88 | 852,40K |
| 2026-06-25 | $22,58 | +%2,50 | $22,28 | $23,88 | $21,19 | 298,90K |
| 2026-06-24 | $22,03 | -%0,94 | $21,68 | $23,21 | $21,26 | 472,30K |
| 2026-06-23 | $22,24 | -%2,33 | $22,96 | $24,86 | $21,50 | 548,40K |
| 2026-06-22 | $22,77 | +%3,50 | $21,29 | $24,00 | $20,07 | 922,10K |
| 2026-06-18 | $22,00 | — | $16,25 | $23,75 | $16,25 | 5,84M |