Lucas GC Limited Class A LGCL
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$2,62-0,15 (-%5,42)
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 | $2,62 | -%5,42 | $2,75 | $2,79 | $2,62 | 60,30K |
| 2026-09-30 | $2,77 | -%1,77 | $2,83 | $2,90 | $2,68 | 56,90K |
| 2026-09-29 | $2,82 | -%2,42 | $2,89 | $2,95 | $2,77 | 30,40K |
| 2026-09-28 | $2,89 | -%2,69 | $2,93 | $3,03 | $2,89 | 29,90K |
| 2026-09-25 | $2,97 | -%2,62 | $3,04 | $3,47 | $2,96 | 192,00K |
| 2026-09-24 | $3,05 | -%3,48 | $3,07 | $3,18 | $2,85 | 78,10K |
| 2026-09-23 | $3,16 | +%14,08 | $3,16 | $3,60 | $2,97 | 571,30K |
| 2026-09-22 | $2,77 | +%1,09 | $2,68 | $3,00 | $2,66 | 325,60K |
| 2026-09-21 | $2,74 | -%10,46 | $3,06 | $3,06 | $2,66 | 62,70K |
| 2026-09-18 | $3,06 | -%5,85 | $3,17 | $3,28 | $3,04 | 48,00K |
| 2026-09-17 | $3,25 | -%0,91 | $3,28 | $3,36 | $3,06 | 107,80K |
| 2026-09-16 | $3,28 | +%3,47 | $3,22 | $3,50 | $3,20 | 479,40K |
| 2026-09-15 | $3,17 | +%1,93 | $3,03 | $3,27 | $3,03 | 65,20K |
| 2026-09-14 | $3,11 | -%1,27 | $2,96 | $3,20 | $2,94 | 68,60K |
| 2026-09-11 | $3,15 | +%2,61 | $3,11 | $3,25 | $2,94 | 174,60K |
| 2026-09-10 | $3,07 | -%10,76 | $3,34 | $3,34 | $3,01 | 107,20K |
| 2026-09-09 | $3,44 | -%5,23 | $3,54 | $3,61 | $3,15 | 145,60K |
| 2026-09-08 | $3,63 | -%3,46 | $3,78 | $3,87 | $3,60 | 101,70K |
| 2026-09-04 | $3,76 | -%4,57 | $3,92 | $4,17 | $3,71 | 103,30K |
| 2026-09-03 | $3,94 | -%7,73 | $4,17 | $4,17 | $3,65 | 155,70K |
| 2026-09-02 | $4,27 | -%1,84 | $4,30 | $4,50 | $4,00 | 289,20K |
| 2026-09-01 | $4,35 | -%0,57 | $3,61 | $5,11 | $3,51 | 795,40K |
| 2026-08-31 | $4,38 | -%10,26 | $4,50 | $4,88 | $4,00 | 482,77K |
| 2026-08-28 | $4,88 | -%26,42 | $5,50 | $5,63 | $4,25 | 2,43M |
| 2026-08-27 | $6,63 | -%7,02 | $7,13 | $7,13 | $6,38 | 733,87K |
| 2026-08-26 | $7,13 | +%29,55 | $7,00 | $7,88 | $6,38 | 6,06M |
| 2026-08-25 | $5,50 | -%6,38 | $5,25 | $7,38 | $5,13 | 952,32K |
| 2026-08-24 | $5,88 | -%17,54 | $6,50 | $6,75 | $5,50 | 682,77K |
| 2026-08-21 | $7,13 | -%31,33 | $9,13 | $9,13 | $6,88 | 986,95K |
| 2026-08-20 | $10,38 | -%35,16 | $12,88 | $13,38 | $10,00 | 1,12M |
| 2026-08-19 | $16,00 | -%47,11 | $26,75 | $27,75 | $15,63 | 413,33K |
| 2026-08-18 | $30,25 | -%82,84 | $143,75 | $150,00 | $27,75 | 911,95K |
| 2026-08-17 | $176,25 | -%2,76 | $173,75 | $196,25 | $173,38 | 12,13K |
| 2026-08-14 | $181,25 | -%9,38 | $198,75 | $213,75 | $176,25 | 12,09K |
| 2026-08-13 | $200,00 | +%12,68 | $177,50 | $225,00 | $168,88 | 16,90K |
| 2026-08-12 | $177,50 | +%2,16 | $170,00 | $198,75 | $157,50 | 69,93K |
| 2026-08-11 | $173,75 | +%6,92 | $157,50 | $181,25 | $150,00 | 2,42K |
| 2026-08-10 | $162,50 | +%6,56 | $150,00 | $165,00 | $143,75 | 1,27K |
| 2026-08-07 | $152,50 | -%7,58 | $163,75 | $163,75 | $147,50 | 922 |
| 2026-08-06 | $165,00 | -%2,22 | $166,25 | $170,00 | $162,50 | 575 |
| 2026-08-05 | $168,75 | +%3,85 | $160,00 | $187,50 | $160,00 | 1,87K |
| 2026-08-04 | $162,50 | -%1,52 | $162,50 | $170,00 | $156,25 | 1,22K |
| 2026-08-03 | $165,00 | +%5,60 | $157,50 | $170,00 | $157,50 | 465 |
| 2026-07-31 | $156,25 | +%4,17 | $161,25 | $177,50 | $156,25 | 1,47K |
| 2026-07-30 | $150,00 | -%14,29 | $175,00 | $175,00 | $150,00 | 883 |
| 2026-07-29 | $175,00 | -%0,71 | $171,25 | $175,00 | $165,00 | 1,15K |
| 2026-07-28 | $176,25 | +%4,44 | $158,75 | $180,00 | $151,25 | 3,16K |
| 2026-07-27 | $168,75 | -%0,74 | $191,25 | $201,25 | $157,50 | 17,67K |
| 2026-07-24 | $170,00 | -%22,73 | $225,00 | $265,00 | $166,25 | 36,50K |
| 2026-07-23 | $220,00 | +%84,87 | $198,75 | $237,50 | $165,00 | 514,44K |
| 2026-07-22 | $119,00 | -%2,86 | $126,25 | $133,75 | $119,00 | 95,09K |
| 2026-07-21 | $122,50 | -%2,00 | $127,50 | $135,00 | $120,00 | 751 |
| 2026-07-20 | $125,00 | -%14,53 | $141,25 | $142,50 | $125,00 | 806 |
| 2026-07-17 | $146,25 | -%7,87 | $147,50 | $152,50 | $138,75 | 3,06K |
| 2026-07-16 | $158,75 | -%2,31 | $161,25 | $170,00 | $158,75 | 441 |
| 2026-07-15 | $162,50 | -%2,99 | $165,00 | $168,75 | $162,50 | 1,20K |
| 2026-07-14 | $167,50 | +%2,29 | $159,00 | $173,75 | $159,00 | 923 |
| 2026-07-13 | $163,75 | -%0,76 | $170,00 | $177,38 | $156,50 | 1,50K |
| 2026-07-10 | $165,00 | -%2,94 | $173,75 | $177,50 | $162,50 | 1,42K |
| 2026-07-09 | $170,00 | +%10,57 | $153,75 | $178,13 | $153,75 | 4,11K |
| 2026-07-08 | $153,75 | -%4,65 | $158,75 | $166,25 | $141,25 | 2,35K |
| 2026-07-07 | $161,25 | +%0,78 | $147,50 | $207,50 | $147,50 | 10,33K |
| 2026-07-06 | $160,00 | -%22,42 | $180,00 | $212,38 | $160,00 | 6,43K |
| 2026-07-02 | $206,25 | -%10,81 | $181,25 | $236,25 | $106,25 | 155,91K |
| 2026-07-01 | $231,25 | %0,00 | $200,13 | $272,50 | $196,25 | 38,11K |
| 2026-06-30 | $231,25 | +%117,14 | $118,75 | $306,25 | $117,50 | 608,97K |
| 2026-06-29 | $106,50 | +%15,14 | $153,75 | $200,00 | $81,25 | 328,67K |
| 2026-06-26 | $92,50 | -%21,36 | $101,13 | $131,25 | $86,38 | 11,65K |
| 2026-06-25 | $117,63 | -%34,20 | $153,75 | $162,50 | $114,63 | 31,81K |
| 2026-06-24 | $178,75 | -%11,73 | $216,25 | $273,75 | $175,00 | 2,44K |
| 2026-06-23 | $202,50 | +%0,62 | $212,50 | $213,75 | $201,25 | 102 |
| 2026-06-22 | $201,25 | -%9,55 | $230,00 | $230,00 | $199,38 | 1,24K |
| 2026-06-18 | $222,50 | -%7,29 | $233,75 | $233,75 | $222,50 | 22 |
| 2026-06-17 | $240,00 | -%1,54 | $237,50 | $241,25 | $225,00 | 168 |
| 2026-06-16 | $243,75 | +%3,72 | $238,75 | $248,75 | $236,88 | 46 |
| 2026-06-15 | $235,00 | +%4,44 | $232,50 | $258,75 | $227,50 | 474 |
| 2026-06-12 | $225,00 | +%1,12 | $222,50 | $251,25 | $222,50 | 464 |
| 2026-06-11 | $222,50 | -%8,25 | $231,25 | $245,00 | $187,50 | 1,04K |
| 2026-06-10 | $242,50 | +%4,30 | $235,00 | $282,50 | $235,00 | 796 |
| 2026-06-09 | $232,50 | -%6,53 | $237,50 | $237,50 | $230,00 | 17 |
| 2026-06-08 | $248,75 | +%3,38 | $230,00 | $258,75 | $230,00 | 78 |
| 2026-06-05 | $240,63 | -%5,64 | $241,25 | $245,63 | $218,75 | 82 |
| 2026-06-04 | $255,00 | +%0,49 | $241,25 | $262,50 | $241,25 | 21 |
| 2026-06-03 | $253,75 | -%3,33 | $262,50 | $262,50 | $238,00 | 42 |
| 2026-06-02 | $262,50 | +%2,34 | $256,25 | $262,50 | $235,00 | 91 |
| 2026-06-01 | $256,50 | +%15,28 | $230,00 | $260,00 | $226,88 | 198 |
| 2026-05-29 | $222,50 | -%3,26 | $230,00 | $238,75 | $221,25 | 53 |
| 2026-05-28 | $230,00 | +%1,10 | $226,25 | $231,25 | $221,25 | 61 |
| 2026-05-27 | $227,50 | +%2,82 | $227,50 | $227,50 | $226,13 | 24 |
| 2026-05-26 | $221,25 | -%3,28 | $221,25 | $230,00 | $221,25 | 50 |