Kestrel Group Ltd KG
NASDAQ · Amerika Birleşik Devletleri · Finans
$5,24+0,16 (+%3,23)
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 | $5,24 | +%5,43 | $5,24 | $5,24 | $4,68 | 19,30K |
| 2026-10-01 | $4,97 | -%6,40 | $5,27 | $5,27 | $4,97 | 5,90K |
| 2026-09-30 | $5,31 | +%0,57 | $5,25 | $5,44 | $5,25 | 1,30K |
| 2026-09-29 | $5,28 | +%2,92 | $5,21 | $5,42 | $5,21 | 7,40K |
| 2026-09-28 | $5,13 | +%1,79 | $5,54 | $5,54 | $4,82 | 24,50K |
| 2026-09-25 | $5,04 | -%8,86 | $5,59 | $5,66 | $5,04 | 27,90K |
| 2026-09-24 | $5,53 | +%6,76 | $5,30 | $5,53 | $5,05 | 9,40K |
| 2026-09-23 | $5,18 | -%3,72 | $5,18 | $5,18 | $5,18 | 1,10K |
| 2026-09-22 | $5,38 | -%3,76 | $5,60 | $5,60 | $5,15 | 14,20K |
| 2026-09-21 | $5,59 | -%4,61 | $5,82 | $5,89 | $5,51 | 9,20K |
| 2026-09-18 | $5,86 | -%5,18 | $5,63 | $5,86 | $5,63 | 33,60K |
| 2026-09-17 | $6,18 | +%5,28 | $6,18 | $6,52 | $5,97 | 11,00K |
| 2026-09-16 | $5,87 | -%3,77 | $6,50 | $6,50 | $5,86 | 30,20K |
| 2026-09-15 | $6,10 | -%2,71 | $6,25 | $6,41 | $6,10 | 23,00K |
| 2026-09-14 | $6,27 | -%4,57 | $6,56 | $6,80 | $6,27 | 10,50K |
| 2026-09-11 | $6,57 | +%4,12 | $6,28 | $6,83 | $6,24 | 56,40K |
| 2026-09-10 | $6,31 | -%14,38 | $7,08 | $7,53 | $6,31 | 109,90K |
| 2026-09-09 | $7,37 | +%5,59 | $6,76 | $7,60 | $6,76 | 186,40K |
| 2026-09-08 | $6,98 | -%7,92 | $7,53 | $7,66 | $6,72 | 139,10K |
| 2026-09-04 | $7,58 | %0,00 | $7,41 | $7,76 | $7,23 | 43,80K |
| 2026-09-03 | $7,58 | -%2,32 | $7,77 | $7,82 | $7,57 | 6,30K |
| 2026-09-02 | $7,76 | +%1,97 | $7,74 | $8,28 | $7,68 | 69,80K |
| 2026-09-01 | $7,61 | +%7,64 | $7,57 | $7,82 | $7,34 | 16,40K |
| 2026-08-31 | $7,07 | -%6,61 | $7,36 | $7,49 | $7,07 | 6,50K |
| 2026-08-28 | $7,57 | -%0,13 | $7,35 | $7,69 | $7,35 | 34,10K |
| 2026-08-27 | $7,58 | +%1,74 | $7,56 | $8,00 | $7,25 | 9,60K |
| 2026-08-26 | $7,45 | -%0,80 | $7,74 | $7,78 | $7,45 | 22,60K |
| 2026-08-25 | $7,51 | -%3,96 | $7,84 | $7,84 | $7,51 | 8,30K |
| 2026-08-24 | $7,82 | +%1,43 | $7,92 | $8,00 | $7,30 | 9,80K |
| 2026-08-21 | $7,71 | -%3,62 | $7,96 | $8,17 | $7,55 | 13,20K |
| 2026-08-20 | $8,00 | +%3,09 | $8,03 | $8,10 | $7,65 | 42,90K |
| 2026-08-19 | $7,76 | -%3,00 | $7,75 | $8,14 | $7,75 | 9,50K |
| 2026-08-18 | $8,00 | +%5,26 | $7,71 | $8,00 | $7,71 | 4,40K |
| 2026-08-17 | $7,60 | -%3,68 | $7,74 | $8,01 | $7,51 | 12,90K |
| 2026-08-14 | $7,89 | +%2,07 | $7,80 | $8,08 | $7,80 | 7,00K |
| 2026-08-13 | $7,73 | -%8,84 | $8,50 | $8,66 | $7,61 | 18,80K |
| 2026-08-12 | $8,48 | -%3,53 | $9,30 | $9,32 | $8,48 | 15,90K |
| 2026-08-11 | $8,79 | +%2,21 | $8,70 | $9,05 | $8,70 | 32,70K |
| 2026-08-10 | $8,60 | -%2,49 | $9,02 | $9,02 | $8,56 | 14,40K |
| 2026-08-07 | $8,82 | -%1,01 | $9,10 | $9,67 | $8,77 | 24,30K |
| 2026-08-06 | $8,91 | +%1,25 | $9,40 | $9,49 | $8,55 | 7,00K |
| 2026-08-05 | $8,80 | -%2,33 | $8,96 | $9,30 | $8,80 | 5,90K |
| 2026-08-04 | $9,01 | +%5,75 | $9,02 | $9,95 | $8,71 | 20,40K |
| 2026-08-03 | $8,52 | -%3,95 | $9,09 | $9,09 | $8,52 | 2,60K |
| 2026-07-31 | $8,87 | +%3,50 | $8,54 | $8,95 | $8,50 | 5,90K |
| 2026-07-30 | $8,57 | +%1,42 | $8,28 | $9,12 | $8,28 | 3,50K |
| 2026-07-29 | $8,45 | -%2,76 | $8,76 | $9,04 | $8,45 | 11,80K |
| 2026-07-28 | $8,69 | -%3,01 | $8,54 | $9,19 | $8,54 | 17,30K |
| 2026-07-27 | $8,96 | -%1,65 | $9,01 | $9,16 | $8,78 | 8,20K |
| 2026-07-24 | $9,11 | %0,00 | $9,25 | $9,85 | $9,06 | 42,00K |
| 2026-07-23 | $9,11 | -%0,44 | $9,40 | $9,40 | $8,79 | 8,40K |
| 2026-07-22 | $9,15 | -%4,69 | $9,30 | $9,32 | $9,15 | 13,90K |
| 2026-07-21 | $9,60 | +%0,21 | $9,50 | $10,10 | $9,46 | 18,00K |
| 2026-07-20 | $9,58 | +%4,13 | $9,57 | $9,75 | $9,25 | 10,40K |
| 2026-07-17 | $9,20 | -%6,50 | $9,26 | $9,68 | $9,10 | 16,70K |
| 2026-07-16 | $9,84 | -%0,10 | $9,85 | $9,95 | $9,56 | 11,40K |
| 2026-07-15 | $9,85 | -%1,20 | $9,87 | $10,07 | $9,76 | 14,90K |
| 2026-07-14 | $9,97 | +%1,94 | $9,96 | $10,18 | $9,80 | 23,50K |
| 2026-07-13 | $9,78 | -%4,59 | $10,52 | $10,52 | $9,75 | 11,60K |
| 2026-07-10 | $10,25 | -%2,10 | $10,33 | $10,60 | $10,25 | 8,00K |
| 2026-07-09 | $10,47 | +%3,36 | $9,80 | $10,61 | $9,80 | 17,90K |
| 2026-07-08 | $10,13 | -%2,78 | $10,35 | $10,39 | $9,90 | 11,80K |
| 2026-07-07 | $10,42 | %0,00 | $10,28 | $10,52 | $9,94 | 17,60K |
| 2026-07-06 | $10,42 | +%2,56 | $10,18 | $11,48 | $10,11 | 17,40K |
| 2026-07-02 | $10,16 | +%7,17 | $9,63 | $10,98 | $9,51 | 26,70K |
| 2026-07-01 | $9,48 | +%5,33 | $8,76 | $9,48 | $8,76 | 37,00K |
| 2026-06-30 | $9,00 | +%2,27 | $8,65 | $9,19 | $8,65 | 22,20K |
| 2026-06-29 | $8,80 | -%7,56 | $9,61 | $9,61 | $8,22 | 39,30K |
| 2026-06-26 | $9,52 | -%12,74 | $11,13 | $11,13 | $9,52 | 268,30K |
| 2026-06-25 | $10,91 | +%0,55 | $11,24 | $11,54 | $10,87 | 16,90K |
| 2026-06-24 | $10,85 | -%7,26 | $11,23 | $11,32 | $10,85 | 6,60K |
| 2026-06-23 | $11,70 | +%2,09 | $11,15 | $11,72 | $10,90 | 7,30K |
| 2026-06-22 | $11,46 | -%4,42 | $11,19 | $11,52 | $11,19 | 5,90K |
| 2026-06-18 | $11,99 | +%1,96 | $11,87 | $11,99 | $11,25 | 8,10K |
| 2026-06-17 | $11,76 | +%1,73 | $11,71 | $11,97 | $11,59 | 7,00K |
| 2026-06-16 | $11,56 | +%4,14 | $12,13 | $12,13 | $11,32 | 6,40K |
| 2026-06-15 | $11,10 | -%4,97 | $11,90 | $12,74 | $10,83 | 20,10K |
| 2026-06-12 | $11,68 | +%6,18 | $10,91 | $12,25 | $10,75 | 9,40K |
| 2026-06-11 | $11,00 | -%1,26 | $10,91 | $11,04 | $10,75 | 15,20K |
| 2026-06-10 | $11,14 | -%5,43 | $11,79 | $11,79 | $11,14 | 8,30K |
| 2026-06-09 | $11,78 | +%1,90 | $11,99 | $12,03 | $11,11 | 4,50K |
| 2026-06-08 | $11,56 | -%3,10 | $12,25 | $12,25 | $11,56 | 2,30K |
| 2026-06-05 | $11,93 | +%6,14 | $12,12 | $12,12 | $11,43 | 5,30K |
| 2026-06-04 | $11,24 | -%1,92 | $11,06 | $11,49 | $11,06 | 3,60K |
| 2026-06-03 | $11,46 | -%2,05 | $11,07 | $11,51 | $11,03 | 6,20K |
| 2026-06-02 | $11,70 | +%1,74 | $11,00 | $11,70 | $11,00 | 3,20K |
| 2026-06-01 | $11,50 | +%2,31 | $10,51 | $11,50 | $10,51 | 5,50K |
| 2026-05-29 | $11,24 | -%5,70 | $11,86 | $11,86 | $10,89 | 6,50K |
| 2026-05-28 | $11,92 | +%10,06 | $10,55 | $11,92 | $10,55 | 6,40K |
| 2026-05-27 | $10,83 | -%2,87 | $11,01 | $11,02 | $10,51 | 3,00K |