Lionsgate Studios Corp. LION
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$10,95-0,25 (-%2,28)
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 | $10,94 | -%2,32 | $11,18 | $11,15 | $10,93 | 230,25K |
| 2026-09-30 | $11,20 | +%0,09 | $11,24 | $11,40 | $11,13 | 3,62M |
| 2026-09-29 | $11,19 | +%2,01 | $11,03 | $11,20 | $10,83 | 2,79M |
| 2026-09-28 | $10,97 | +%1,11 | $10,80 | $10,98 | $10,60 | 2,55M |
| 2026-09-25 | $10,85 | -%1,18 | $10,59 | $10,98 | $10,46 | 4,48M |
| 2026-09-24 | $10,98 | -%1,52 | $11,09 | $11,23 | $10,75 | 2,35M |
| 2026-09-23 | $11,15 | -%1,85 | $11,40 | $11,46 | $11,04 | 1,62M |
| 2026-09-22 | $11,36 | -%1,05 | $11,59 | $11,67 | $11,26 | 3,75M |
| 2026-09-21 | $11,48 | +%6,89 | $10,92 | $11,70 | $10,85 | 4,86M |
| 2026-09-18 | $10,74 | -%5,29 | $11,26 | $11,38 | $10,68 | 6,94M |
| 2026-09-17 | $11,34 | +%0,27 | $11,39 | $11,46 | $11,28 | 2,27M |
| 2026-09-16 | $11,31 | +%1,07 | $11,19 | $11,36 | $11,15 | 1,81M |
| 2026-09-15 | $11,19 | -%3,78 | $11,51 | $11,57 | $11,00 | 3,57M |
| 2026-09-14 | $11,63 | +%3,19 | $11,29 | $11,74 | $11,22 | 3,34M |
| 2026-09-11 | $11,27 | +%1,08 | $11,25 | $11,40 | $11,21 | 2,77M |
| 2026-09-10 | $11,15 | +%0,81 | $11,00 | $11,24 | $10,92 | 3,07M |
| 2026-09-09 | $11,06 | -%0,90 | $11,17 | $11,27 | $11,00 | 2,13M |
| 2026-09-08 | $11,16 | -%0,09 | $11,15 | $11,35 | $10,99 | 2,10M |
| 2026-09-04 | $11,17 | +%0,63 | $11,10 | $11,25 | $11,04 | 1,69M |
| 2026-09-03 | $11,10 | -%0,63 | $11,23 | $11,42 | $10,97 | 1,74M |
| 2026-09-02 | $11,17 | +%1,82 | $11,00 | $11,21 | $10,98 | 1,94M |
| 2026-09-01 | $10,97 | -%3,18 | $11,26 | $11,47 | $10,97 | 2,28M |
| 2026-08-31 | $11,33 | -%0,61 | $11,37 | $11,48 | $11,24 | 3,45M |
| 2026-08-28 | $11,40 | -%1,21 | $11,57 | $11,68 | $11,23 | 1,45M |
| 2026-08-27 | $11,54 | +%0,17 | $11,50 | $11,60 | $11,37 | 1,88M |
| 2026-08-26 | $11,52 | -%2,21 | $11,76 | $11,76 | $11,50 | 1,59M |
| 2026-08-25 | $11,78 | +%1,99 | $11,65 | $11,84 | $11,60 | 1,65M |
| 2026-08-24 | $11,55 | +%0,35 | $11,57 | $11,71 | $11,51 | 1,49M |
| 2026-08-21 | $11,51 | +%0,44 | $11,49 | $11,63 | $11,39 | 2,04M |
| 2026-08-20 | $11,46 | -%1,04 | $11,55 | $11,83 | $11,44 | 1,76M |
| 2026-08-19 | $11,58 | -%0,94 | $11,70 | $11,84 | $11,52 | 1,61M |
| 2026-08-18 | $11,69 | -%2,18 | $12,00 | $12,14 | $11,64 | 1,75M |
| 2026-08-17 | $11,95 | -%0,33 | $11,93 | $12,00 | $11,65 | 2,83M |
| 2026-08-14 | $11,99 | +%2,30 | $11,79 | $12,13 | $11,75 | 2,11M |
| 2026-08-13 | $11,72 | -%0,09 | $11,82 | $12,22 | $11,69 | 3,36M |
| 2026-08-12 | $11,73 | -%1,18 | $12,15 | $12,51 | $11,62 | 4,41M |
| 2026-08-11 | $11,87 | -%3,96 | $12,33 | $13,10 | $11,76 | 7,32M |
| 2026-08-10 | $12,36 | -%4,70 | $12,96 | $12,96 | $12,34 | 2,43M |
| 2026-08-07 | $12,97 | +%0,31 | $13,34 | $13,40 | $12,82 | 2,09M |
| 2026-08-06 | $12,93 | -%0,39 | $12,97 | $13,20 | $12,73 | 3,32M |
| 2026-08-05 | $12,98 | -%0,31 | $13,08 | $13,13 | $12,81 | 1,81M |
| 2026-08-04 | $13,02 | -%1,66 | $13,35 | $13,42 | $12,96 | 3,59M |
| 2026-08-03 | $13,24 | -%0,30 | $13,30 | $13,77 | $13,14 | 5,02M |
| 2026-07-31 | $13,28 | -%0,75 | $13,41 | $13,44 | $13,15 | 1,15M |
| 2026-07-30 | $13,38 | +%2,45 | $13,26 | $13,47 | $13,02 | 1,83M |
| 2026-07-29 | $13,06 | -%1,43 | $13,25 | $13,30 | $12,87 | 2,06M |
| 2026-07-28 | $13,25 | -%0,15 | $13,36 | $13,54 | $13,09 | 1,98M |
| 2026-07-27 | $13,27 | -%0,52 | $13,52 | $13,69 | $13,23 | 1,20M |
| 2026-07-24 | $13,34 | -%0,45 | $13,40 | $13,70 | $13,31 | 1,26M |
| 2026-07-23 | $13,40 | -%3,25 | $13,69 | $14,02 | $13,37 | 2,32M |
| 2026-07-22 | $13,85 | +%2,44 | $13,35 | $13,88 | $13,35 | 1,91M |
| 2026-07-21 | $13,52 | -%1,24 | $13,62 | $13,69 | $13,25 | 2,08M |
| 2026-07-20 | $13,69 | -%1,37 | $13,65 | $13,89 | $13,36 | 2,55M |
| 2026-07-17 | $13,88 | +%1,91 | $13,35 | $13,94 | $13,08 | 2,12M |
| 2026-07-16 | $13,62 | -%2,44 | $13,95 | $14,02 | $13,45 | 1,85M |
| 2026-07-15 | $13,96 | +%5,04 | $14,25 | $14,55 | $13,70 | 7,77M |
| 2026-07-14 | $13,29 | %0,00 | $13,36 | $13,49 | $13,08 | 2,48M |
| 2026-07-13 | $13,29 | -%1,34 | $13,39 | $13,85 | $13,21 | 2,33M |
| 2026-07-10 | $13,47 | -%0,15 | $13,48 | $13,57 | $13,30 | 1,66M |
| 2026-07-09 | $13,49 | -%0,66 | $13,73 | $13,92 | $13,38 | 2,63M |
| 2026-07-08 | $13,58 | -%2,58 | $13,77 | $13,94 | $13,44 | 2,49M |
| 2026-07-07 | $13,94 | -%3,13 | $14,44 | $14,59 | $13,93 | 2,56M |
| 2026-07-06 | $14,39 | -%1,84 | $14,55 | $14,98 | $14,32 | 1,72M |
| 2026-07-02 | $14,66 | -%2,46 | $15,09 | $15,16 | $14,23 | 3,24M |
| 2026-07-01 | $15,03 | -%1,83 | $15,22 | $15,35 | $14,94 | 1,56M |
| 2026-06-30 | $15,31 | -%2,05 | $15,54 | $15,70 | $15,25 | 2,80M |
| 2026-06-29 | $15,63 | -%4,70 | $16,27 | $16,55 | $15,55 | 3,10M |
| 2026-06-26 | $16,40 | +%3,67 | $15,78 | $16,44 | $15,76 | 9,01M |
| 2026-06-25 | $15,82 | +%3,13 | $15,40 | $15,83 | $15,26 | 2,51M |
| 2026-06-24 | $15,34 | +%2,27 | $14,91 | $15,40 | $14,71 | 2,32M |
| 2026-06-23 | $15,00 | -%1,38 | $15,35 | $15,49 | $15,00 | 1,79M |
| 2026-06-22 | $15,21 | -%1,81 | $15,33 | $15,50 | $15,08 | 2,65M |
| 2026-06-18 | $15,49 | +%0,91 | $15,36 | $15,51 | $15,03 | 4,39M |
| 2026-06-17 | $15,35 | -%6,17 | $15,30 | $15,85 | $14,98 | 5,70M |
| 2026-06-16 | $16,36 | +%13,85 | $14,44 | $16,70 | $14,30 | 16,43M |
| 2026-06-15 | $14,37 | +%0,35 | $14,35 | $14,46 | $14,18 | 2,67M |
| 2026-06-12 | $14,32 | +%2,87 | $13,96 | $14,48 | $13,62 | 3,30M |
| 2026-06-11 | $13,92 | +%1,68 | $13,84 | $14,27 | $13,71 | 3,35M |
| 2026-06-10 | $13,69 | +%1,26 | $13,55 | $13,70 | $13,41 | 2,75M |
| 2026-06-09 | $13,52 | %0,00 | $13,60 | $13,72 | $13,29 | 2,92M |
| 2026-06-08 | $13,52 | +%0,90 | $13,40 | $13,80 | $13,34 | 2,02M |
| 2026-06-05 | $13,40 | -%0,74 | $13,33 | $13,66 | $13,19 | 2,70M |
| 2026-06-04 | $13,50 | +%1,05 | $13,46 | $13,83 | $13,39 | 2,01M |
| 2026-06-03 | $13,36 | -%3,26 | $13,61 | $13,78 | $13,21 | 2,49M |
| 2026-06-02 | $13,81 | -%0,36 | $13,85 | $13,93 | $13,34 | 2,89M |
| 2026-06-01 | $13,86 | -%3,41 | $14,35 | $14,39 | $13,84 | 2,15M |
| 2026-05-29 | $14,35 | +%0,63 | $14,02 | $14,39 | $13,87 | 2,75M |
| 2026-05-28 | $14,26 | +%1,86 | $14,10 | $14,50 | $13,94 | 2,72M |
| 2026-05-27 | $14,00 | -%4,96 | $14,69 | $14,73 | $13,76 | 3,78M |
| 2026-05-26 | $14,73 | -%1,47 | $14,79 | $15,01 | $14,31 | 4,96M |