Linkhome Holdings Inc. LHAI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,04+0,03 (+%2,97)
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 | $1,06 | +%4,94 | $1,02 | $1,09 | $1,00 | 66,69K |
| 2026-09-30 | $1,01 | %0,00 | $1,00 | $1,04 | $1,00 | 26,90K |
| 2026-09-29 | $1,01 | -%1,94 | $1,04 | $1,08 | $1,00 | 40,80K |
| 2026-09-28 | $1,03 | +%0,98 | $1,00 | $1,05 | $0,98 | 46,20K |
| 2026-09-25 | $1,02 | -%1,92 | $1,02 | $1,08 | $1,01 | 39,80K |
| 2026-09-24 | $1,04 | -%2,80 | $1,07 | $1,07 | $1,01 | 58,90K |
| 2026-09-23 | $1,07 | -%2,73 | $1,10 | $1,11 | $1,05 | 50,10K |
| 2026-09-22 | $1,10 | %0,00 | $1,10 | $1,15 | $1,06 | 121,70K |
| 2026-09-21 | $1,10 | -%9,09 | $1,19 | $1,25 | $1,09 | 166,80K |
| 2026-09-18 | $1,21 | -%2,42 | $1,27 | $1,27 | $1,16 | 228,90K |
| 2026-09-17 | $1,24 | -%3,12 | $1,27 | $1,35 | $1,23 | 581,30K |
| 2026-09-16 | $1,28 | +%19,63 | $1,07 | $1,32 | $1,07 | 1,01M |
| 2026-09-15 | $1,07 | -%0,93 | $1,05 | $1,10 | $1,04 | 69,50K |
| 2026-09-14 | $1,08 | +%3,85 | $1,04 | $1,10 | $1,01 | 189,00K |
| 2026-09-11 | $1,04 | -%6,31 | $1,08 | $1,10 | $1,00 | 167,50K |
| 2026-09-10 | $1,11 | -%6,72 | $1,19 | $1,21 | $1,07 | 269,60K |
| 2026-09-09 | $1,19 | +%2,59 | $1,16 | $1,21 | $1,11 | 374,90K |
| 2026-09-08 | $1,16 | %0,00 | $1,20 | $1,22 | $1,12 | 424,40K |
| 2026-09-04 | $1,16 | -%4,13 | $1,20 | $1,40 | $1,12 | 1,55M |
| 2026-09-03 | $1,21 | +%10,00 | $1,32 | $1,45 | $1,18 | 8,43M |
| 2026-09-02 | $1,10 | +%33,98 | $1,23 | $1,28 | $0,96 | 92,89M |
| 2026-09-01 | $0,82 | -%3,30 | $0,82 | $0,83 | $0,81 | 40,90K |
| 2026-08-31 | $0,85 | -%2,53 | $0,86 | $0,87 | $0,82 | 30,30K |
| 2026-08-28 | $0,87 | -%2,24 | $0,88 | $0,89 | $0,85 | 28,90K |
| 2026-08-27 | $0,89 | -%4,09 | $0,93 | $0,94 | $0,89 | 61,50K |
| 2026-08-26 | $0,93 | +%7,65 | $0,84 | $0,96 | $0,84 | 119,50K |
| 2026-08-25 | $0,86 | -%1,82 | $0,86 | $0,87 | $0,81 | 84,90K |
| 2026-08-24 | $0,88 | +%11,69 | $0,77 | $0,96 | $0,75 | 448,30K |
| 2026-08-21 | $0,79 | +%3,69 | $0,74 | $0,79 | $0,74 | 66,00K |
| 2026-08-20 | $0,76 | +%2,02 | $0,74 | $0,78 | $0,73 | 46,50K |
| 2026-08-19 | $0,74 | -%1,20 | $0,75 | $0,77 | $0,72 | 93,70K |
| 2026-08-18 | $0,75 | +%1,76 | $0,74 | $0,76 | $0,70 | 151,10K |
| 2026-08-17 | $0,74 | -%4,64 | $0,78 | $0,79 | $0,74 | 169,00K |
| 2026-08-14 | $0,78 | -%3,00 | $0,80 | $0,80 | $0,78 | 80,50K |
| 2026-08-13 | $0,80 | -%1,23 | $0,79 | $0,83 | $0,79 | 109,50K |
| 2026-08-12 | $0,81 | -%0,25 | $0,79 | $0,85 | $0,79 | 114,20K |
| 2026-08-11 | $0,81 | +%6,01 | $0,77 | $0,82 | $0,77 | 150,70K |
| 2026-08-10 | $0,77 | -%6,81 | $0,81 | $0,83 | $0,77 | 154,30K |
| 2026-08-07 | $0,82 | -%2,72 | $0,82 | $0,86 | $0,82 | 85,20K |
| 2026-08-06 | $0,85 | +%2,55 | $0,81 | $0,87 | $0,76 | 153,30K |
| 2026-08-05 | $0,82 | -%0,12 | $0,82 | $0,82 | $0,80 | 123,60K |
| 2026-08-04 | $0,82 | -%2,60 | $0,84 | $0,86 | $0,82 | 65,90K |
| 2026-08-03 | $0,85 | -%1,28 | $0,88 | $0,93 | $0,82 | 198,60K |
| 2026-07-31 | $0,86 | +%5,67 | $0,83 | $0,88 | $0,80 | 113,60K |
| 2026-07-30 | $0,81 | +%1,50 | $0,81 | $0,84 | $0,78 | 135,50K |
| 2026-07-29 | $0,80 | -%5,55 | $0,85 | $0,89 | $0,80 | 226,70K |
| 2026-07-28 | $0,85 | -%8,73 | $0,90 | $0,92 | $0,84 | 181,10K |
| 2026-07-27 | $0,93 | +%2,88 | $0,90 | $0,93 | $0,85 | 203,40K |
| 2026-07-24 | $0,90 | -%5,05 | $0,95 | $0,96 | $0,85 | 376,00K |
| 2026-07-23 | $0,95 | -%3,06 | $0,96 | $1,00 | $0,95 | 234,30K |
| 2026-07-22 | $0,98 | -%5,77 | $1,02 | $1,04 | $0,93 | 525,50K |
| 2026-07-21 | $1,04 | -%6,31 | $1,05 | $1,11 | $1,02 | 393,10K |
| 2026-07-20 | $1,11 | +%8,82 | $1,00 | $1,12 | $0,98 | 545,30K |
| 2026-07-17 | $1,02 | -%4,67 | $1,06 | $1,07 | $1,00 | 979,40K |
| 2026-07-16 | $1,07 | -%6,14 | $1,10 | $1,14 | $1,07 | 613,90K |
| 2026-07-15 | $1,14 | -%6,56 | $1,13 | $1,20 | $1,09 | 2,49M |
| 2026-07-14 | $1,22 | +%22,00 | $1,44 | $1,47 | $1,15 | 93,36M |
| 2026-07-13 | $1,00 | -%13,04 | $1,10 | $1,14 | $0,96 | 717,00K |
| 2026-07-10 | $1,15 | -%12,88 | $1,24 | $1,25 | $1,05 | 1,41M |
| 2026-07-09 | $1,32 | -%9,59 | $1,36 | $1,41 | $1,28 | 1,22M |
| 2026-07-08 | $1,46 | +%13,18 | $1,39 | $1,68 | $1,36 | 27,38M |
| 2026-07-07 | $1,29 | -%19,88 | $1,47 | $1,53 | $1,20 | 2,15M |
| 2026-07-06 | $1,61 | -%8,52 | $1,74 | $2,18 | $1,55 | 6,81M |
| 2026-07-02 | $1,76 | -%35,77 | $1,77 | $1,99 | $1,50 | 20,13M |
| 2026-07-01 | $2,74 | +%315,15 | $1,82 | $2,84 | $1,26 | 339,44M |
| 2026-06-30 | $0,66 | -%7,04 | $0,72 | $0,74 | $0,65 | 131,90K |
| 2026-06-29 | $0,71 | +%9,06 | $0,65 | $0,88 | $0,65 | 499,20K |
| 2026-06-26 | $0,65 | -%0,15 | $0,66 | $0,88 | $0,65 | 548,10K |
| 2026-06-25 | $0,65 | -%8,30 | $0,70 | $0,71 | $0,65 | 33,10K |
| 2026-06-24 | $0,71 | -%3,27 | $0,72 | $0,74 | $0,69 | 57,40K |
| 2026-06-23 | $0,74 | -%3,67 | $0,75 | $0,75 | $0,73 | 27,40K |
| 2026-06-22 | $0,76 | +%3,11 | $0,76 | $0,77 | $0,73 | 13,80K |
| 2026-06-18 | $0,74 | -%1,33 | $0,75 | $0,76 | $0,73 | 40,80K |
| 2026-06-17 | $0,75 | +%0,81 | $0,75 | $0,78 | $0,74 | 27,80K |
| 2026-06-16 | $0,74 | -%2,23 | $0,73 | $0,76 | $0,73 | 11,60K |
| 2026-06-15 | $0,76 | +%1,47 | $0,81 | $0,82 | $0,75 | 54,90K |
| 2026-06-12 | $0,75 | -%0,13 | $0,75 | $0,80 | $0,73 | 74,20K |
| 2026-06-11 | $0,75 | -%9,30 | $0,82 | $0,85 | $0,75 | 199,40K |
| 2026-06-10 | $0,83 | +%2,22 | $0,82 | $0,85 | $0,81 | 33,50K |
| 2026-06-09 | $0,81 | -%3,57 | $0,84 | $0,84 | $0,80 | 23,50K |
| 2026-06-08 | $0,84 | -%1,06 | $0,75 | $0,89 | $0,75 | 21,60K |
| 2026-06-05 | $0,85 | +%1,80 | $0,80 | $0,87 | $0,80 | 28,80K |
| 2026-06-04 | $0,83 | -%6,19 | $0,89 | $0,95 | $0,76 | 66,40K |
| 2026-06-03 | $0,89 | -%4,61 | $0,91 | $0,94 | $0,88 | 31,80K |
| 2026-06-02 | $0,93 | -%3,92 | $0,91 | $1,00 | $0,91 | 50,00K |
| 2026-06-01 | $0,97 | +%6,01 | $0,93 | $1,03 | $0,91 | 189,40K |
| 2026-05-29 | $0,92 | -%2,35 | $0,91 | $0,94 | $0,91 | 24,20K |
| 2026-05-28 | $0,94 | +%4,11 | $0,90 | $0,95 | $0,82 | 108,90K |
| 2026-05-27 | $0,90 | -%2,17 | $0,92 | $0,96 | $0,90 | 77,10K |
| 2026-05-26 | $0,92 | +%2,22 | $0,89 | $1,00 | $0,89 | 97,60K |