Lineage, Inc. LINE
NASDAQ · Amerika Birleşik Devletleri · Finans
$34,04-0,09 (-%0,25)
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 | $34,01 | -%0,31 | $34,19 | $34,57 | $33,50 | 1,13M |
| 2026-09-30 | $34,12 | -%2,71 | $34,95 | $35,07 | $33,90 | 836,80K |
| 2026-09-29 | $35,07 | -%1,02 | $35,24 | $35,53 | $34,76 | 1,01M |
| 2026-09-28 | $35,43 | -%1,99 | $36,08 | $36,24 | $35,30 | 1,32M |
| 2026-09-25 | $36,15 | -%0,08 | $36,00 | $36,99 | $35,37 | 1,61M |
| 2026-09-24 | $36,18 | -%0,39 | $36,32 | $36,44 | $35,99 | 1,02M |
| 2026-09-23 | $36,32 | -%2,89 | $37,28 | $37,35 | $36,22 | 916,10K |
| 2026-09-22 | $37,40 | -%0,32 | $37,62 | $37,84 | $37,30 | 761,10K |
| 2026-09-21 | $37,52 | +%1,93 | $37,14 | $37,63 | $36,75 | 803,50K |
| 2026-09-18 | $36,81 | -%2,98 | $37,50 | $37,79 | $36,73 | 1,16M |
| 2026-09-17 | $37,94 | %0,00 | $38,20 | $38,99 | $37,71 | 987,60K |
| 2026-09-16 | $37,94 | -%1,42 | $38,50 | $38,83 | $37,65 | 684,30K |
| 2026-09-15 | $38,49 | -%0,58 | $38,80 | $39,01 | $38,22 | 817,40K |
| 2026-09-14 | $38,71 | +%2,54 | $37,98 | $38,77 | $37,58 | 975,90K |
| 2026-09-11 | $37,75 | +%0,96 | $37,40 | $37,95 | $37,09 | 1,05M |
| 2026-09-10 | $37,39 | -%0,53 | $37,26 | $37,71 | $36,90 | 997,10K |
| 2026-09-09 | $37,59 | -%0,77 | $38,61 | $38,81 | $37,47 | 877,70K |
| 2026-09-08 | $37,88 | -%0,76 | $37,65 | $38,07 | $37,54 | 681,40K |
| 2026-09-04 | $38,17 | -%0,42 | $37,97 | $38,75 | $37,88 | 832,10K |
| 2026-09-03 | $38,33 | -%1,16 | $38,79 | $39,11 | $37,97 | 1,02M |
| 2026-09-02 | $38,78 | -%0,03 | $39,63 | $39,63 | $38,67 | 719,40K |
| 2026-09-01 | $38,79 | -%1,17 | $39,35 | $39,96 | $38,69 | 695,10K |
| 2026-08-31 | $39,25 | -%0,18 | $39,21 | $39,53 | $38,41 | 1,56M |
| 2026-08-28 | $39,32 | -%0,58 | $39,63 | $40,10 | $39,31 | 563,40K |
| 2026-08-27 | $39,55 | -%2,49 | $40,22 | $40,87 | $39,55 | 592,60K |
| 2026-08-26 | $40,56 | -%1,65 | $41,31 | $41,31 | $40,53 | 498,00K |
| 2026-08-25 | $41,24 | +%1,08 | $41,41 | $41,41 | $40,31 | 577,90K |
| 2026-08-24 | $40,80 | -%1,95 | $41,53 | $42,28 | $40,78 | 844,50K |
| 2026-08-21 | $41,61 | +%0,36 | $42,02 | $42,02 | $41,48 | 387,70K |
| 2026-08-20 | $41,46 | -%0,74 | $41,68 | $41,96 | $41,22 | 575,50K |
| 2026-08-19 | $41,77 | +%0,97 | $41,42 | $42,56 | $41,39 | 647,80K |
| 2026-08-18 | $41,37 | +%1,40 | $40,86 | $41,71 | $40,70 | 1,08M |
| 2026-08-17 | $40,80 | -%2,28 | $41,74 | $41,74 | $40,59 | 550,00K |
| 2026-08-14 | $41,75 | -%2,97 | $42,67 | $43,10 | $41,66 | 547,20K |
| 2026-08-13 | $43,03 | +%3,69 | $41,46 | $43,13 | $41,11 | 928,30K |
| 2026-08-12 | $41,50 | -%0,72 | $41,85 | $42,05 | $41,34 | 516,60K |
| 2026-08-11 | $41,80 | +%1,09 | $42,10 | $42,16 | $41,11 | 707,40K |
| 2026-08-10 | $41,35 | -%2,38 | $42,32 | $42,32 | $41,12 | 1,36M |
| 2026-08-07 | $42,36 | +%4,23 | $40,85 | $42,55 | $40,37 | 1,28M |
| 2026-08-06 | $40,64 | -%1,17 | $41,16 | $42,72 | $40,60 | 1,48M |
| 2026-08-05 | $41,12 | -%1,96 | $41,24 | $42,99 | $41,03 | 972,30K |
| 2026-08-04 | $41,94 | +%0,14 | $41,60 | $42,15 | $41,03 | 1,03M |
| 2026-08-03 | $41,88 | -%1,16 | $42,50 | $42,69 | $41,47 | 721,00K |
| 2026-07-31 | $42,37 | -%1,12 | $43,01 | $43,40 | $42,01 | 835,70K |
| 2026-07-30 | $42,85 | -%3,36 | $44,34 | $44,42 | $42,32 | 1,72M |
| 2026-07-29 | $44,34 | +%4,06 | $43,38 | $45,00 | $43,19 | 2,11M |
| 2026-07-28 | $42,61 | +%0,14 | $42,75 | $43,39 | $42,14 | 1,05M |
| 2026-07-27 | $42,55 | +%2,73 | $41,50 | $42,85 | $41,50 | 1,09M |
| 2026-07-24 | $41,42 | +%1,15 | $41,28 | $41,62 | $40,72 | 1,03M |
| 2026-07-23 | $40,95 | -%5,19 | $43,08 | $43,13 | $40,61 | 1,43M |
| 2026-07-22 | $43,19 | -%0,25 | $43,86 | $43,99 | $42,92 | 624,90K |
| 2026-07-21 | $43,30 | +%0,19 | $43,52 | $43,76 | $43,02 | 523,10K |
| 2026-07-20 | $43,22 | -%3,07 | $44,34 | $44,68 | $43,12 | 757,30K |
| 2026-07-17 | $44,59 | +%0,72 | $44,16 | $44,92 | $43,90 | 613,50K |
| 2026-07-16 | $44,27 | +%0,64 | $44,13 | $45,09 | $43,79 | 1,12M |
| 2026-07-15 | $43,99 | -%0,02 | $44,00 | $45,11 | $43,82 | 1,09M |
| 2026-07-14 | $44,00 | +%0,34 | $44,23 | $44,49 | $43,57 | 489,80K |
| 2026-07-13 | $43,85 | +%1,69 | $43,17 | $43,92 | $43,17 | 824,70K |
| 2026-07-10 | $43,12 | -%1,96 | $43,78 | $44,10 | $43,00 | 728,00K |
| 2026-07-09 | $43,98 | +%1,59 | $43,50 | $44,23 | $43,35 | 637,60K |
| 2026-07-08 | $43,29 | -%1,61 | $44,00 | $44,00 | $43,12 | 1,34M |
| 2026-07-07 | $44,00 | +%1,17 | $44,30 | $45,75 | $43,97 | 1,42M |
| 2026-07-06 | $43,49 | -%1,16 | $43,29 | $43,96 | $43,15 | 899,00K |
| 2026-07-02 | $44,00 | +%0,94 | $43,65 | $44,35 | $43,65 | 1,11M |
| 2026-07-01 | $43,59 | +%0,79 | $43,41 | $43,89 | $43,04 | 946,80K |
| 2026-06-30 | $43,25 | -%4,10 | $44,00 | $44,46 | $42,32 | 1,66M |
| 2026-06-29 | $45,10 | +%2,55 | $44,05 | $45,11 | $43,78 | 1,13M |
| 2026-06-26 | $43,98 | +%3,22 | $42,68 | $44,11 | $42,68 | 1,89M |
| 2026-06-25 | $42,61 | +%4,05 | $41,48 | $42,67 | $40,99 | 1,02M |
| 2026-06-24 | $40,95 | +%0,32 | $40,89 | $41,53 | $40,59 | 653,30K |
| 2026-06-23 | $40,82 | +%1,06 | $40,07 | $41,07 | $40,01 | 715,00K |
| 2026-06-22 | $40,39 | -%2,39 | $41,04 | $41,35 | $40,13 | 903,20K |
| 2026-06-18 | $41,38 | -%0,36 | $41,85 | $42,20 | $41,30 | 1,38M |
| 2026-06-17 | $41,53 | -%3,04 | $42,58 | $43,08 | $41,05 | 744,70K |
| 2026-06-16 | $42,83 | -%1,25 | $43,45 | $43,77 | $42,70 | 895,70K |
| 2026-06-15 | $43,37 | -%2,36 | $45,11 | $45,30 | $42,91 | 945,10K |
| 2026-06-12 | $44,42 | -%0,34 | $44,75 | $45,00 | $44,29 | 511,60K |
| 2026-06-11 | $44,57 | +%0,54 | $44,41 | $44,99 | $43,46 | 818,40K |
| 2026-06-10 | $44,33 | -%0,49 | $44,22 | $44,96 | $43,75 | 1,14M |
| 2026-06-09 | $44,55 | +%5,34 | $43,11 | $45,37 | $42,60 | 1,89M |
| 2026-06-08 | $42,29 | -%0,80 | $42,63 | $43,02 | $42,26 | 724,10K |
| 2026-06-05 | $42,63 | -%1,32 | $42,62 | $42,90 | $42,04 | 832,80K |
| 2026-06-04 | $43,20 | +%3,92 | $42,15 | $43,44 | $41,93 | 839,90K |
| 2026-06-03 | $41,57 | -%3,28 | $42,47 | $42,47 | $41,45 | 873,10K |
| 2026-06-02 | $42,98 | -%2,38 | $44,03 | $44,20 | $42,88 | 897,20K |
| 2026-06-01 | $44,03 | -%0,86 | $43,94 | $44,40 | $43,75 | 720,10K |
| 2026-05-29 | $44,41 | +%1,12 | $43,73 | $44,99 | $43,42 | 1,29M |
| 2026-05-28 | $43,92 | +%1,27 | $43,30 | $44,88 | $42,58 | 1,27M |
| 2026-05-27 | $43,37 | +%3,98 | $41,71 | $43,44 | $41,71 | 1,67M |
| 2026-05-26 | $41,71 | +%2,03 | $41,49 | $42,24 | $41,11 | 1,10M |