Knorex Ltd. Class A KNRX
AMEX · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,2831-0,03 (-%10,44)
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 | $0,28 | -%10,41 | $0,31 | $0,31 | $0,25 | 1,70M |
| 2026-09-30 | $0,32 | -%14,59 | $0,32 | $0,38 | $0,31 | 4,50M |
| 2026-09-29 | $0,37 | -%69,92 | $0,69 | $0,69 | $0,28 | 23,21M |
| 2026-09-28 | $1,23 | +%304,61 | $0,32 | $1,60 | $0,32 | 291,22M |
| 2026-09-25 | $0,30 | -%2,88 | $0,31 | $0,31 | $0,30 | 13,70K |
| 2026-09-24 | $0,31 | -%2,19 | $0,32 | $0,32 | $0,31 | 3,50K |
| 2026-09-23 | $0,32 | +%5,96 | $0,30 | $0,32 | $0,30 | 17,70K |
| 2026-09-22 | $0,30 | -%0,33 | $0,29 | $0,31 | $0,29 | 22,30K |
| 2026-09-21 | $0,30 | -%4,11 | $0,31 | $0,35 | $0,28 | 34,00K |
| 2026-09-18 | $0,32 | -%2,47 | $0,33 | $0,33 | $0,32 | 11,50K |
| 2026-09-17 | $0,32 | +%2,86 | $0,34 | $0,34 | $0,31 | 15,50K |
| 2026-09-16 | $0,31 | -%3,08 | $0,32 | $0,35 | $0,30 | 44,70K |
| 2026-09-15 | $0,32 | -%4,41 | $0,34 | $0,35 | $0,31 | 39,40K |
| 2026-09-14 | $0,34 | -%3,41 | $0,35 | $0,35 | $0,33 | 19,00K |
| 2026-09-11 | $0,35 | -%2,22 | $0,35 | $0,37 | $0,35 | 27,70K |
| 2026-09-10 | $0,36 | -%4,51 | $0,38 | $0,38 | $0,36 | 11,10K |
| 2026-09-09 | $0,38 | +%4,72 | $0,37 | $0,38 | $0,36 | 13,90K |
| 2026-09-08 | $0,36 | -%1,37 | $0,37 | $0,37 | $0,36 | 15,60K |
| 2026-09-04 | $0,37 | -%1,35 | $0,38 | $0,38 | $0,37 | 26,60K |
| 2026-09-03 | $0,37 | %0,00 | $0,37 | $0,39 | $0,37 | 29,40K |
| 2026-09-02 | $0,37 | -%6,09 | $0,38 | $0,39 | $0,37 | 23,70K |
| 2026-09-01 | $0,39 | +%4,79 | $0,39 | $0,42 | $0,37 | 57,90K |
| 2026-08-31 | $0,38 | -%8,29 | $0,41 | $0,49 | $0,37 | 177,10K |
| 2026-08-28 | $0,41 | -%2,38 | $0,41 | $0,43 | $0,40 | 258,10K |
| 2026-08-27 | $0,42 | -%3,45 | $0,42 | $0,45 | $0,40 | 253,50K |
| 2026-08-26 | $0,44 | -%0,91 | $0,43 | $0,47 | $0,41 | 301,30K |
| 2026-08-25 | $0,44 | +%2,33 | $0,40 | $0,47 | $0,40 | 646,80K |
| 2026-08-24 | $0,43 | -%17,50 | $0,39 | $0,43 | $0,37 | 2,75M |
| 2026-08-21 | $0,52 | +%57,58 | $0,37 | $0,58 | $0,36 | 144,32M |
| 2026-08-20 | $0,33 | -%2,94 | $0,36 | $0,36 | $0,33 | 12,10K |
| 2026-08-19 | $0,34 | -%0,87 | $0,36 | $0,36 | $0,33 | 24,20K |
| 2026-08-18 | $0,34 | +%2,69 | $0,34 | $0,35 | $0,33 | 5,30K |
| 2026-08-17 | $0,33 | -%0,89 | $0,33 | $0,33 | $0,33 | 5,30K |
| 2026-08-14 | $0,34 | -%10,13 | $0,35 | $0,35 | $0,33 | 7,50K |
| 2026-08-13 | $0,38 | +%11,61 | $0,39 | $0,39 | $0,34 | 36,20K |
| 2026-08-12 | $0,34 | -%4,00 | $0,35 | $0,36 | $0,34 | 18,40K |
| 2026-08-11 | $0,35 | -%3,85 | $0,36 | $0,36 | $0,35 | 4,50K |
| 2026-08-10 | $0,36 | -%3,19 | $0,35 | $0,39 | $0,35 | 19,00K |
| 2026-08-07 | $0,38 | +%0,80 | $0,38 | $0,38 | $0,31 | 82,10K |
| 2026-08-06 | $0,37 | -%4,11 | $0,39 | $0,39 | $0,37 | 10,80K |
| 2026-08-05 | $0,39 | -%0,51 | $0,38 | $0,39 | $0,36 | 19,40K |
| 2026-08-04 | $0,39 | -%7,57 | $0,41 | $0,45 | $0,37 | 38,20K |
| 2026-08-03 | $0,42 | +%3,17 | $0,40 | $0,47 | $0,40 | 10,00K |
| 2026-07-31 | $0,41 | -%12,02 | $0,43 | $0,43 | $0,40 | 24,40K |
| 2026-07-30 | $0,47 | -%0,64 | $0,43 | $0,49 | $0,43 | 30,60K |
| 2026-07-29 | $0,47 | -%1,88 | $0,43 | $0,49 | $0,43 | 20,70K |
| 2026-07-28 | $0,48 | +%7,66 | $0,40 | $0,48 | $0,40 | 35,30K |
| 2026-07-27 | $0,44 | +%10,72 | $0,42 | $0,46 | $0,40 | 43,00K |
| 2026-07-24 | $0,40 | +%0,25 | $0,38 | $0,45 | $0,38 | 28,50K |
| 2026-07-23 | $0,40 | %0,00 | $0,39 | $0,41 | $0,37 | 31,40K |
| 2026-07-22 | $0,40 | +%6,95 | $0,37 | $0,41 | $0,37 | 35,20K |
| 2026-07-21 | $0,37 | +%0,54 | $0,37 | $0,39 | $0,36 | 20,30K |
| 2026-07-20 | $0,37 | +%1,09 | $0,36 | $0,41 | $0,36 | 12,40K |
| 2026-07-17 | $0,37 | -%3,16 | $0,38 | $0,39 | $0,37 | 21,40K |
| 2026-07-16 | $0,38 | -%5,00 | $0,38 | $0,40 | $0,36 | 62,00K |
| 2026-07-15 | $0,40 | -%4,76 | $0,41 | $0,41 | $0,36 | 81,40K |
| 2026-07-14 | $0,42 | -%3,00 | $0,43 | $0,43 | $0,39 | 218,40K |
| 2026-07-13 | $0,43 | +%5,61 | $0,34 | $0,43 | $0,34 | 11,94M |
| 2026-07-10 | $0,41 | +%0,99 | $0,42 | $0,43 | $0,41 | 12,50K |
| 2026-07-09 | $0,41 | +%3,84 | $0,36 | $0,41 | $0,36 | 2,80K |
| 2026-07-08 | $0,39 | -%7,57 | $0,44 | $0,44 | $0,39 | 33,60K |
| 2026-07-07 | $0,42 | -%6,21 | $0,41 | $0,49 | $0,41 | 24,30K |
| 2026-07-06 | $0,45 | +%5,62 | $0,43 | $0,46 | $0,43 | 17,80K |
| 2026-07-02 | $0,43 | -%6,56 | $0,49 | $0,49 | $0,40 | 28,50K |
| 2026-07-01 | $0,46 | -%5,38 | $0,44 | $0,49 | $0,44 | 13,50K |
| 2026-06-30 | $0,48 | +%1,90 | $0,47 | $0,50 | $0,44 | 28,60K |
| 2026-06-29 | $0,47 | +%8,22 | $0,44 | $0,49 | $0,39 | 36,80K |
| 2026-06-26 | $0,44 | +%1,62 | $0,45 | $0,49 | $0,41 | 48,80K |
| 2026-06-25 | $0,43 | -%3,79 | $0,46 | $0,47 | $0,43 | 67,60K |
| 2026-06-24 | $0,45 | -%4,48 | $0,50 | $0,50 | $0,43 | 100,90K |
| 2026-06-23 | $0,47 | +%1,74 | $0,47 | $0,48 | $0,44 | 7,50K |
| 2026-06-22 | $0,46 | -%0,86 | $0,46 | $0,47 | $0,46 | 15,40K |
| 2026-06-18 | $0,47 | +%0,65 | $0,45 | $0,49 | $0,45 | 14,30K |
| 2026-06-17 | $0,46 | +%8,45 | $0,41 | $0,49 | $0,41 | 49,10K |
| 2026-06-16 | $0,43 | %0,00 | $0,43 | $0,45 | $0,43 | 33,90K |
| 2026-06-15 | $0,43 | -%5,33 | $0,45 | $0,51 | $0,39 | 139,60K |
| 2026-06-12 | $0,45 | -%10,00 | $0,50 | $0,51 | $0,45 | 333,00K |
| 2026-06-11 | $0,50 | -%15,25 | $0,55 | $0,57 | $0,47 | 115,50K |
| 2026-06-10 | $0,59 | +%1,37 | $0,56 | $0,60 | $0,56 | 49,00K |
| 2026-06-09 | $0,58 | +%2,11 | $0,58 | $0,61 | $0,55 | 31,70K |
| 2026-06-08 | $0,57 | -%4,52 | $0,55 | $0,58 | $0,55 | 21,60K |
| 2026-06-05 | $0,60 | -%1,81 | $0,63 | $0,65 | $0,52 | 50,70K |
| 2026-06-04 | $0,61 | -%4,70 | $0,63 | $0,67 | $0,61 | 28,30K |
| 2026-06-03 | $0,64 | +%15,58 | $0,58 | $0,65 | $0,56 | 226,70K |
| 2026-06-02 | $0,55 | +%13,81 | $0,51 | $0,64 | $0,50 | 109,70K |
| 2026-06-01 | $0,49 | -%20,62 | $0,58 | $0,61 | $0,39 | 157,30K |
| 2026-05-29 | $0,61 | -%2,40 | $0,60 | $0,63 | $0,57 | 72,30K |
| 2026-05-28 | $0,63 | +%0,32 | $0,61 | $0,63 | $0,60 | 31,20K |
| 2026-05-27 | $0,62 | -%15,10 | $0,74 | $0,74 | $0,60 | 150,50K |
| 2026-05-26 | $0,74 | -%5,41 | $0,75 | $0,77 | $0,72 | 63,10K |