SEALSQ Corp. LAES
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$2,37+0,03 (+%1,07)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,36 | +%0,85 | $2,32 | $2,39 | $2,31 | 1,50M |
| 2026-09-30 | $2,34 | +%0,86 | $2,35 | $2,41 | $2,33 | 3,24M |
| 2026-09-29 | $2,32 | +%1,75 | $2,30 | $2,34 | $2,28 | 3,25M |
| 2026-09-28 | $2,28 | -%2,98 | $2,32 | $2,35 | $2,27 | 3,69M |
| 2026-09-25 | $2,35 | +%1,29 | $2,34 | $2,37 | $2,30 | 5,36M |
| 2026-09-24 | $2,32 | +%0,87 | $2,27 | $2,33 | $2,24 | 5,08M |
| 2026-09-23 | $2,30 | -%2,13 | $2,47 | $2,48 | $2,29 | 4,98M |
| 2026-09-22 | $2,35 | -%0,42 | $2,35 | $2,37 | $2,31 | 3,60M |
| 2026-09-21 | $2,36 | +%5,36 | $2,32 | $2,38 | $2,31 | 5,38M |
| 2026-09-18 | $2,24 | -%2,61 | $2,33 | $2,36 | $2,22 | 4,75M |
| 2026-09-17 | $2,30 | +%5,02 | $2,25 | $2,34 | $2,25 | 5,66M |
| 2026-09-16 | $2,19 | -%4,78 | $2,32 | $2,33 | $2,15 | 6,65M |
| 2026-09-15 | $2,30 | -%0,86 | $2,34 | $2,37 | $2,25 | 6,07M |
| 2026-09-14 | $2,32 | -%2,52 | $2,31 | $2,36 | $2,28 | 5,24M |
| 2026-09-11 | $2,38 | %0,00 | $2,42 | $2,46 | $2,37 | 3,88M |
| 2026-09-10 | $2,38 | -%0,83 | $2,36 | $2,40 | $2,34 | 4,10M |
| 2026-09-09 | $2,40 | -%2,04 | $2,43 | $2,49 | $2,40 | 5,35M |
| 2026-09-08 | $2,45 | +%1,24 | $2,51 | $2,56 | $2,45 | 5,79M |
| 2026-09-04 | $2,42 | +%0,83 | $2,41 | $2,44 | $2,39 | 3,90M |
| 2026-09-03 | $2,40 | +%1,69 | $2,39 | $2,43 | $2,38 | 5,67M |
| 2026-09-02 | $2,36 | -%1,26 | $2,37 | $2,41 | $2,35 | 3,69M |
| 2026-09-01 | $2,39 | -%4,02 | $2,41 | $2,44 | $2,33 | 7,08M |
| 2026-08-31 | $2,49 | +%0,40 | $2,47 | $2,53 | $2,45 | 4,58M |
| 2026-08-28 | $2,48 | -%4,98 | $2,57 | $2,60 | $2,44 | 8,72M |
| 2026-08-27 | $2,61 | +%5,24 | $2,53 | $2,63 | $2,52 | 6,62M |
| 2026-08-26 | $2,48 | -%2,36 | $2,52 | $2,54 | $2,44 | 5,02M |
| 2026-08-25 | $2,54 | +%2,42 | $2,51 | $2,55 | $2,48 | 4,65M |
| 2026-08-24 | $2,48 | -%2,36 | $2,50 | $2,52 | $2,45 | 6,14M |
| 2026-08-21 | $2,54 | +%1,60 | $2,50 | $2,59 | $2,48 | 11,07M |
| 2026-08-20 | $2,50 | -%3,85 | $2,60 | $2,62 | $2,48 | 9,45M |
| 2026-08-19 | $2,60 | -%5,11 | $2,76 | $2,81 | $2,58 | 15,35M |
| 2026-08-18 | $2,74 | -%5,52 | $2,70 | $2,82 | $2,67 | 8,62M |
| 2026-08-17 | $2,90 | -%3,65 | $2,94 | $2,98 | $2,84 | 8,41M |
| 2026-08-14 | $3,01 | +%5,99 | $2,84 | $3,07 | $2,82 | 15,49M |
| 2026-08-13 | $2,84 | +%6,77 | $2,65 | $2,87 | $2,63 | 12,77M |
| 2026-08-12 | $2,66 | +%4,31 | $2,61 | $2,70 | $2,57 | 7,07M |
| 2026-08-11 | $2,55 | -%0,39 | $2,59 | $2,62 | $2,53 | 3,44M |
| 2026-08-10 | $2,56 | -%0,39 | $2,59 | $2,60 | $2,50 | 7,49M |
| 2026-08-07 | $2,57 | +%3,21 | $2,52 | $2,60 | $2,47 | 14,05M |
| 2026-08-06 | $2,49 | +%1,22 | $2,46 | $2,54 | $2,39 | 8,72M |
| 2026-08-05 | $2,46 | -%3,15 | $2,49 | $2,53 | $2,43 | 7,38M |
| 2026-08-04 | $2,54 | +%1,20 | $2,60 | $2,65 | $2,51 | 10,23M |
| 2026-08-03 | $2,51 | +%6,36 | $2,34 | $2,55 | $2,32 | 11,54M |
| 2026-07-31 | $2,36 | %0,00 | $2,44 | $2,47 | $2,33 | 18,68M |
| 2026-07-30 | $2,36 | +%4,89 | $2,30 | $2,39 | $2,30 | 15,22M |
| 2026-07-29 | $2,25 | -%3,85 | $2,30 | $2,35 | $2,22 | 28,52M |
| 2026-07-28 | $2,34 | -%5,65 | $2,41 | $2,41 | $2,26 | 21,83M |
| 2026-07-27 | $2,48 | +%2,06 | $2,46 | $2,56 | $2,37 | 22,63M |
| 2026-07-24 | $2,43 | -%5,45 | $2,53 | $2,57 | $2,43 | 13,97M |
| 2026-07-23 | $2,57 | -%1,15 | $2,53 | $2,64 | $2,51 | 15,10M |
| 2026-07-22 | $2,60 | +%0,39 | $2,56 | $2,65 | $2,55 | 13,98M |
| 2026-07-21 | $2,59 | +%0,78 | $2,60 | $2,67 | $2,57 | 12,43M |
| 2026-07-20 | $2,57 | +%1,18 | $2,55 | $2,62 | $2,50 | 14,17M |
| 2026-07-17 | $2,54 | +%4,10 | $2,37 | $2,58 | $2,35 | 16,55M |
| 2026-07-16 | $2,44 | -%7,92 | $2,52 | $2,57 | $2,42 | 11,71M |
| 2026-07-15 | $2,65 | -%2,57 | $2,75 | $2,80 | $2,59 | 12,66M |
| 2026-07-14 | $2,72 | +%0,37 | $2,78 | $2,79 | $2,67 | 11,03M |
| 2026-07-13 | $2,71 | -%3,21 | $2,75 | $2,76 | $2,66 | 9,34M |
| 2026-07-10 | $2,80 | -%2,44 | $2,93 | $2,97 | $2,80 | 9,02M |
| 2026-07-09 | $2,87 | +%1,06 | $2,85 | $2,92 | $2,80 | 12,23M |
| 2026-07-08 | $2,84 | +%1,43 | $2,73 | $2,91 | $2,73 | 10,55M |
| 2026-07-07 | $2,80 | -%6,67 | $2,92 | $2,94 | $2,74 | 12,58M |
| 2026-07-06 | $3,00 | -%0,99 | $2,99 | $3,15 | $2,97 | 13,22M |
| 2026-07-02 | $3,03 | -%2,26 | $3,11 | $3,20 | $2,87 | 24,23M |
| 2026-07-01 | $3,10 | -%1,59 | $3,10 | $3,25 | $3,06 | 15,68M |
| 2026-06-30 | $3,15 | -%1,87 | $3,19 | $3,35 | $3,11 | 17,93M |
| 2026-06-29 | $3,21 | +%2,88 | $3,13 | $3,30 | $3,04 | 23,45M |
| 2026-06-26 | $3,12 | -%1,58 | $3,08 | $3,17 | $3,03 | 21,30M |
| 2026-06-25 | $3,17 | -%1,86 | $3,27 | $3,45 | $3,08 | 24,04M |
| 2026-06-24 | $3,23 | -%3,29 | $3,28 | $3,34 | $3,10 | 21,06M |
| 2026-06-23 | $3,34 | +%7,74 | $3,02 | $3,43 | $2,97 | 37,99M |
| 2026-06-22 | $3,10 | -%0,64 | $3,10 | $3,27 | $3,07 | 17,00M |
| 2026-06-18 | $3,12 | +%3,65 | $3,12 | $3,15 | $2,97 | 20,21M |
| 2026-06-17 | $3,01 | -%1,95 | $3,09 | $3,18 | $2,98 | 22,24M |
| 2026-06-16 | $3,07 | -%8,90 | $3,33 | $3,35 | $3,07 | 20,06M |
| 2026-06-15 | $3,37 | +%8,71 | $3,29 | $3,51 | $3,20 | 21,39M |
| 2026-06-12 | $3,10 | -%3,13 | $3,20 | $3,22 | $3,05 | 21,90M |
| 2026-06-11 | $3,20 | +%5,26 | $3,03 | $3,21 | $2,98 | 21,08M |
| 2026-06-10 | $3,04 | -%1,30 | $3,06 | $3,26 | $3,02 | 18,15M |
| 2026-06-09 | $3,08 | -%4,35 | $3,24 | $3,36 | $2,94 | 20,17M |
| 2026-06-08 | $3,22 | +%0,62 | $3,35 | $3,36 | $3,21 | 9,57M |
| 2026-06-05 | $3,20 | -%12,33 | $3,54 | $3,56 | $3,06 | 17,96M |
| 2026-06-04 | $3,65 | +%5,49 | $3,36 | $3,80 | $3,36 | 22,24M |
| 2026-06-03 | $3,46 | -%6,74 | $3,65 | $3,66 | $3,43 | 17,23M |
| 2026-06-02 | $3,71 | +%4,51 | $3,56 | $3,84 | $3,55 | 18,75M |
| 2026-06-01 | $3,55 | +%2,01 | $3,39 | $3,64 | $3,34 | 16,33M |
| 2026-05-29 | $3,48 | -%6,45 | $3,65 | $3,66 | $3,36 | 19,82M |
| 2026-05-28 | $3,72 | +%6,90 | $3,48 | $3,83 | $3,41 | 22,26M |
| 2026-05-27 | $3,48 | -%2,25 | $3,42 | $3,53 | $3,25 | 21,50M |
| 2026-05-26 | $3,56 | +%5,33 | $3,51 | $3,90 | $3,48 | 33,22M |