Kaixin Holdings KXIN
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$1,43-0,08 (-%5,30)
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 | $1,43 | -%5,30 | $1,46 | $1,51 | $1,39 | 50,30K |
| 2026-09-30 | $1,51 | +%9,42 | $1,39 | $1,52 | $1,30 | 116,30K |
| 2026-09-29 | $1,38 | +%4,55 | $1,32 | $1,38 | $1,20 | 230,00K |
| 2026-09-28 | $1,32 | -%7,04 | $1,41 | $1,43 | $1,30 | 105,20K |
| 2026-09-25 | $1,42 | -%5,96 | $1,52 | $1,53 | $1,40 | 125,40K |
| 2026-09-24 | $1,51 | -%5,63 | $1,60 | $1,61 | $1,45 | 148,40K |
| 2026-09-23 | $1,60 | -%3,61 | $1,68 | $1,70 | $1,54 | 198,70K |
| 2026-09-22 | $1,66 | +%7,79 | $1,54 | $1,72 | $1,44 | 323,90K |
| 2026-09-21 | $1,54 | +%6,21 | $1,46 | $1,80 | $1,46 | 702,10K |
| 2026-09-18 | $1,45 | -%17,14 | $1,67 | $1,68 | $1,28 | 1,64M |
| 2026-09-17 | $1,75 | +%54,87 | $1,69 | $2,81 | $1,53 | 75,15M |
| 2026-09-16 | $1,13 | +%9,71 | $1,05 | $1,17 | $1,05 | 14,25M |
| 2026-09-15 | $1,03 | -%0,96 | $1,01 | $1,05 | $0,95 | 132,30K |
| 2026-09-14 | $1,04 | -%0,95 | $1,05 | $1,12 | $1,03 | 63,10K |
| 2026-09-11 | $1,05 | -%3,23 | $1,10 | $1,13 | $1,00 | 68,20K |
| 2026-09-10 | $1,09 | -%3,12 | $1,08 | $1,18 | $1,01 | 53,80K |
| 2026-09-09 | $1,12 | -%1,75 | $1,16 | $1,16 | $1,06 | 155,30K |
| 2026-09-08 | $1,14 | -%8,06 | $1,20 | $1,22 | $1,04 | 149,30K |
| 2026-09-04 | $1,24 | -%3,12 | $1,26 | $1,38 | $1,20 | 75,30K |
| 2026-09-03 | $1,28 | -%10,49 | $1,45 | $1,47 | $1,20 | 118,10K |
| 2026-09-02 | $1,43 | +%0,70 | $1,43 | $1,51 | $1,38 | 177,50K |
| 2026-09-01 | $1,42 | -%4,70 | $1,45 | $1,47 | $1,24 | 267,60K |
| 2026-08-31 | $1,49 | +%4,20 | $1,45 | $1,68 | $1,40 | 5,17M |
| 2026-08-28 | $1,43 | -%4,67 | $0,70 | $1,73 | $0,54 | 8,49M |
| 2026-08-27 | $1,50 | -%71,26 | $5,30 | $5,30 | $1,34 | 2,88M |
| 2026-08-26 | $5,22 | -%5,09 | $5,57 | $5,71 | $5,09 | 251,80K |
| 2026-08-25 | $5,50 | +%0,92 | $5,42 | $5,88 | $5,23 | 1,46M |
| 2026-08-24 | $5,45 | +%1,11 | $5,41 | $5,59 | $5,27 | 997,00K |
| 2026-08-21 | $5,39 | +%0,19 | $5,29 | $5,60 | $5,22 | 192,30K |
| 2026-08-20 | $5,38 | +%0,56 | $5,51 | $5,62 | $5,30 | 100,30K |
| 2026-08-19 | $5,35 | +%0,56 | $5,39 | $5,53 | $5,11 | 350,60K |
| 2026-08-18 | $5,32 | -%1,66 | $5,21 | $5,50 | $5,21 | 372,60K |
| 2026-08-17 | $5,41 | +%6,08 | $5,12 | $5,49 | $4,85 | 681,30K |
| 2026-08-14 | $5,10 | -%0,39 | $5,06 | $5,50 | $4,70 | 373,60K |
| 2026-08-13 | $5,12 | +%0,39 | $5,15 | $5,19 | $5,04 | 382,30K |
| 2026-08-12 | $5,10 | %0,00 | $5,09 | $5,25 | $5,03 | 537,30K |
| 2026-08-11 | $5,10 | -%3,59 | $5,07 | $5,23 | $5,00 | 59,20K |
| 2026-08-10 | $5,29 | -%0,19 | $5,35 | $5,35 | $5,08 | 59,80K |
| 2026-08-07 | $5,30 | -%2,57 | $4,97 | $5,30 | $4,97 | 61,60K |
| 2026-08-06 | $5,44 | +%8,80 | $4,85 | $5,50 | $4,80 | 58,50K |
| 2026-08-05 | $5,00 | %0,00 | $5,00 | $5,00 | $5,00 | 0 |
| 2026-08-04 | $5,00 | -%5,87 | $5,30 | $5,30 | $4,57 | 10,30K |
| 2026-08-03 | $5,31 | +%0,23 | $5,30 | $5,31 | $5,30 | 900 |
| 2026-07-31 | $5,30 | -%1,85 | $5,43 | $5,43 | $5,30 | 4,20K |
| 2026-07-30 | $5,40 | -%0,37 | $5,30 | $5,50 | $5,30 | 2,10K |
| 2026-07-29 | $5,42 | +%0,37 | $5,46 | $5,50 | $5,40 | 3,20K |
| 2026-07-28 | $5,40 | %0,00 | $5,36 | $5,50 | $5,30 | 4,50K |
| 2026-07-27 | $5,40 | -%0,18 | $5,32 | $5,50 | $5,30 | 14,30K |
| 2026-07-24 | $5,41 | +%1,69 | $5,30 | $5,51 | $5,30 | 30,20K |
| 2026-07-23 | $5,32 | -%3,45 | $5,51 | $5,53 | $5,31 | 7,00K |
| 2026-07-22 | $5,51 | -%4,84 | $5,76 | $5,81 | $5,51 | 8,40K |
| 2026-07-21 | $5,79 | %0,00 | $5,54 | $6,24 | $5,50 | 94,30K |
| 2026-07-20 | $5,79 | +%0,70 | $5,62 | $6,00 | $5,40 | 220,00K |
| 2026-07-17 | $5,75 | -%0,69 | $5,79 | $5,84 | $5,40 | 86,90K |
| 2026-07-16 | $5,79 | +%22,67 | $5,00 | $6,22 | $5,00 | 420,90K |
| 2026-07-15 | $4,72 | -%9,23 | $4,93 | $5,34 | $4,53 | 15,60K |
| 2026-07-14 | $5,20 | -%1,52 | $5,13 | $5,40 | $4,70 | 42,90K |
| 2026-07-13 | $5,28 | +%1,58 | $5,00 | $5,35 | $4,90 | 23,30K |
| 2026-07-10 | $5,20 | +%20,88 | $4,11 | $5,20 | $4,11 | 37,60K |
| 2026-07-09 | $4,30 | +%1,42 | $4,10 | $4,30 | $4,10 | 1,50K |
| 2026-07-08 | $4,24 | -%3,42 | $4,40 | $4,57 | $4,20 | 14,70K |
| 2026-07-07 | $4,39 | +%5,28 | $4,17 | $4,63 | $3,93 | 20,30K |
| 2026-07-06 | $4,17 | +%3,47 | $4,24 | $4,39 | $3,93 | 22,50K |
| 2026-07-02 | $4,03 | %0,00 | $3,95 | $4,03 | $3,92 | 2,10K |
| 2026-07-01 | $4,03 | +%0,50 | $3,93 | $4,12 | $3,93 | 15,30K |
| 2026-06-30 | $4,01 | -%6,53 | $4,00 | $4,50 | $3,90 | 157,60K |
| 2026-06-29 | $4,29 | -%1,38 | $4,30 | $4,40 | $4,15 | 33,20K |
| 2026-06-26 | $4,35 | +%3,08 | $4,04 | $4,40 | $4,03 | 29,00K |
| 2026-06-25 | $4,22 | -%4,09 | $4,32 | $4,44 | $4,22 | 9,90K |
| 2026-06-24 | $4,40 | -%4,14 | $4,55 | $4,57 | $4,38 | 21,80K |
| 2026-06-23 | $4,59 | +%1,55 | $4,42 | $4,80 | $4,42 | 27,90K |
| 2026-06-22 | $4,52 | +%2,73 | $4,31 | $4,65 | $4,30 | 67,90K |
| 2026-06-18 | $4,40 | -%9,28 | $4,74 | $4,80 | $4,37 | 50,20K |
| 2026-06-17 | $4,85 | +%3,19 | $4,82 | $4,89 | $4,60 | 31,80K |
| 2026-06-16 | $4,70 | -%5,81 | $5,12 | $5,12 | $4,56 | 82,10K |
| 2026-06-15 | $4,99 | +%3,31 | $5,20 | $5,70 | $4,70 | 2,50M |
| 2026-06-12 | $4,83 | -%4,36 | $5,02 | $5,02 | $4,80 | 5,80K |
| 2026-06-11 | $5,05 | +%3,06 | $4,99 | $5,15 | $4,99 | 8,20K |
| 2026-06-10 | $4,90 | -%6,49 | $5,20 | $5,47 | $4,90 | 5,10K |
| 2026-06-09 | $5,24 | -%5,21 | $5,61 | $5,85 | $5,24 | 6,90K |
| 2026-06-08 | $5,53 | -%0,04 | $5,65 | $5,93 | $5,22 | 29,10K |
| 2026-06-05 | $5,53 | -%11,43 | $5,98 | $6,35 | $5,53 | 101,60K |
| 2026-06-04 | $6,24 | +%4,07 | $5,96 | $6,43 | $5,96 | 33,70K |
| 2026-06-03 | $6,00 | -%3,05 | $6,20 | $6,26 | $5,93 | 6,60K |
| 2026-06-02 | $6,19 | -%0,98 | $6,24 | $6,39 | $6,17 | 7,30K |
| 2026-06-01 | $6,25 | +%6,31 | $5,88 | $6,30 | $5,87 | 9,60K |
| 2026-05-29 | $5,88 | -%2,18 | $6,07 | $6,39 | $5,80 | 7,50K |
| 2026-05-28 | $6,01 | -%0,99 | $6,40 | $6,40 | $5,55 | 8,20K |
| 2026-05-27 | $6,07 | -%4,11 | $6,17 | $6,44 | $6,01 | 10,90K |
| 2026-05-26 | $6,33 | +%0,32 | $6,25 | $6,40 | $6,02 | 238,70K |