Lite Strategy Inc LITS
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,35+0,03 (+%2,27)
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 | $1,36 | +%3,03 | $1,30 | $1,39 | $1,28 | 533,57K |
| 2026-09-30 | $1,32 | -%4,35 | $1,38 | $1,40 | $1,32 | 329,00K |
| 2026-09-29 | $1,38 | +%1,47 | $1,35 | $1,41 | $1,34 | 627,20K |
| 2026-09-28 | $1,36 | -%5,56 | $1,40 | $1,46 | $1,32 | 951,00K |
| 2026-09-25 | $1,44 | +%0,70 | $1,43 | $1,53 | $1,37 | 2,26M |
| 2026-09-24 | $1,43 | +%21,19 | $1,33 | $1,54 | $1,31 | 5,37M |
| 2026-09-23 | $1,18 | -%9,23 | $1,28 | $1,31 | $1,17 | 584,20K |
| 2026-09-22 | $1,30 | +%1,56 | $1,26 | $1,32 | $1,24 | 609,40K |
| 2026-09-21 | $1,28 | +%13,27 | $1,20 | $1,33 | $1,08 | 1,61M |
| 2026-09-18 | $1,13 | +%8,65 | $1,07 | $1,15 | $1,03 | 1,04M |
| 2026-09-17 | $1,04 | +%1,96 | $1,07 | $1,13 | $1,04 | 905,00K |
| 2026-09-16 | $1,02 | -%6,42 | $1,07 | $1,07 | $0,99 | 318,20K |
| 2026-09-15 | $1,09 | -%5,22 | $1,14 | $1,17 | $1,05 | 318,10K |
| 2026-09-14 | $1,15 | +%3,60 | $1,11 | $1,20 | $1,11 | 329,60K |
| 2026-09-11 | $1,11 | +%4,72 | $1,06 | $1,12 | $1,06 | 278,10K |
| 2026-09-10 | $1,06 | %0,00 | $1,00 | $1,10 | $1,00 | 231,00K |
| 2026-09-09 | $1,06 | -%3,64 | $1,11 | $1,13 | $1,03 | 487,80K |
| 2026-09-08 | $1,10 | -%3,51 | $1,14 | $1,15 | $1,09 | 286,70K |
| 2026-09-04 | $1,14 | +%9,62 | $1,02 | $1,14 | $1,02 | 158,10K |
| 2026-09-03 | $1,04 | %0,00 | $1,04 | $1,10 | $1,01 | 2,49M |
| 2026-09-02 | $1,04 | +%5,05 | $0,98 | $1,06 | $0,98 | 71,10K |
| 2026-09-01 | $0,99 | %0,00 | $0,97 | $1,01 | $0,97 | 83,00K |
| 2026-08-31 | $0,99 | +%1,02 | $0,96 | $1,00 | $0,96 | 106,80K |
| 2026-08-28 | $0,98 | -%2,00 | $1,00 | $1,02 | $0,97 | 103,00K |
| 2026-08-27 | $1,00 | +%1,01 | $1,04 | $1,05 | $1,00 | 190,10K |
| 2026-08-26 | $0,99 | -%5,71 | $1,05 | $1,06 | $0,99 | 116,30K |
| 2026-08-25 | $1,05 | +%1,94 | $1,03 | $1,07 | $1,03 | 318,00K |
| 2026-08-24 | $1,03 | +%4,04 | $1,03 | $1,09 | $0,99 | 332,20K |
| 2026-08-21 | $0,99 | +%5,32 | $1,01 | $1,05 | $0,99 | 360,80K |
| 2026-08-20 | $0,94 | %0,00 | $0,95 | $1,00 | $0,93 | 207,70K |
| 2026-08-19 | $0,94 | +%6,82 | $0,90 | $0,95 | $0,89 | 146,90K |
| 2026-08-18 | $0,88 | %0,00 | $0,85 | $0,93 | $0,85 | 101,50K |
| 2026-08-17 | $0,88 | -%1,12 | $0,89 | $0,92 | $0,88 | 85,10K |
| 2026-08-14 | $0,89 | -%1,11 | $0,88 | $0,93 | $0,88 | 80,80K |
| 2026-08-13 | $0,90 | -%2,17 | $0,89 | $0,94 | $0,89 | 60,50K |
| 2026-08-12 | $0,92 | +%2,22 | $0,93 | $0,94 | $0,91 | 30,90K |
| 2026-08-11 | $0,90 | +%3,45 | $0,89 | $0,93 | $0,89 | 74,00K |
| 2026-08-10 | $0,87 | -%4,40 | $0,91 | $0,92 | $0,85 | 198,90K |
| 2026-08-07 | $0,91 | -%2,15 | $0,93 | $0,99 | $0,90 | 167,20K |
| 2026-08-06 | $0,93 | -%3,12 | $0,95 | $0,98 | $0,92 | 117,60K |
| 2026-08-05 | $0,96 | +%2,13 | $0,97 | $0,98 | $0,94 | 93,20K |
| 2026-08-04 | $0,94 | -%4,08 | $0,99 | $0,99 | $0,94 | 150,50K |
| 2026-08-03 | $0,98 | +%2,08 | $0,97 | $0,99 | $0,96 | 93,40K |
| 2026-07-31 | $0,96 | -%3,03 | $0,98 | $0,99 | $0,90 | 65,10K |
| 2026-07-30 | $0,99 | +%4,21 | $0,95 | $1,00 | $0,95 | 106,60K |
| 2026-07-29 | $0,95 | -%2,06 | $0,97 | $1,00 | $0,94 | 86,90K |
| 2026-07-28 | $0,97 | -%1,02 | $0,97 | $0,99 | $0,96 | 97,20K |
| 2026-07-27 | $0,98 | -%1,01 | $0,98 | $1,03 | $0,96 | 257,00K |
| 2026-07-24 | $0,99 | %0,00 | $1,01 | $1,01 | $0,97 | 162,00K |
| 2026-07-23 | $0,99 | -%3,88 | $1,01 | $1,05 | $0,99 | 121,60K |
| 2026-07-22 | $1,03 | +%3,00 | $0,98 | $1,05 | $0,98 | 173,30K |
| 2026-07-21 | $1,00 | -%2,91 | $1,02 | $1,08 | $1,00 | 249,20K |
| 2026-07-20 | $1,03 | +%4,04 | $1,00 | $1,05 | $0,99 | 156,90K |
| 2026-07-17 | $0,99 | +%2,06 | $0,98 | $1,00 | $0,95 | 73,40K |
| 2026-07-16 | $0,97 | -%2,02 | $0,98 | $1,01 | $0,96 | 138,70K |
| 2026-07-15 | $0,99 | -%1,00 | $1,00 | $1,02 | $0,98 | 178,00K |
| 2026-07-14 | $1,00 | +%5,26 | $1,00 | $1,01 | $0,97 | 119,60K |
| 2026-07-13 | $0,95 | -%5,94 | $0,98 | $1,00 | $0,91 | 308,00K |
| 2026-07-10 | $1,01 | +%2,02 | $0,99 | $1,01 | $0,99 | 103,90K |
| 2026-07-09 | $0,99 | +%1,02 | $0,98 | $1,00 | $0,98 | 78,00K |
| 2026-07-08 | $0,98 | +%1,03 | $0,96 | $0,98 | $0,94 | 98,10K |
| 2026-07-07 | $0,97 | -%1,02 | $0,98 | $1,00 | $0,94 | 220,80K |
| 2026-07-06 | $0,98 | +%3,16 | $0,95 | $1,01 | $0,94 | 192,90K |
| 2026-07-02 | $0,95 | -%2,06 | $0,99 | $1,01 | $0,94 | 189,50K |
| 2026-07-01 | $0,97 | +%5,43 | $0,94 | $0,97 | $0,89 | 95,00K |
| 2026-06-30 | $0,92 | +%1,10 | $0,92 | $0,97 | $0,89 | 401,80K |
| 2026-06-29 | $0,91 | +%1,11 | $0,87 | $0,92 | $0,86 | 309,30K |
| 2026-06-26 | $0,90 | +%9,76 | $0,80 | $0,90 | $0,80 | 354,40K |
| 2026-06-25 | $0,82 | -%5,75 | $0,89 | $0,90 | $0,79 | 278,20K |
| 2026-06-24 | $0,87 | -%2,25 | $0,85 | $0,89 | $0,83 | 286,10K |
| 2026-06-23 | $0,89 | %0,00 | $0,87 | $0,90 | $0,85 | 200,70K |
| 2026-06-22 | $0,89 | +%7,23 | $0,83 | $0,90 | $0,83 | 219,70K |
| 2026-06-18 | $0,83 | -%9,78 | $0,90 | $0,92 | $0,79 | 602,30K |
| 2026-06-17 | $0,92 | %0,00 | $0,93 | $0,99 | $0,90 | 814,60K |
| 2026-06-16 | $0,92 | +%15,00 | $0,79 | $0,99 | $0,79 | 1,47M |
| 2026-06-15 | $0,80 | +%8,11 | $0,78 | $0,84 | $0,78 | 241,50K |
| 2026-06-12 | $0,74 | %0,00 | $0,76 | $0,77 | $0,73 | 155,80K |
| 2026-06-11 | $0,74 | %0,00 | $0,74 | $0,76 | $0,69 | 394,00K |
| 2026-06-10 | $0,74 | -%2,63 | $0,76 | $0,78 | $0,72 | 206,90K |
| 2026-06-09 | $0,76 | +%1,33 | $0,75 | $0,79 | $0,72 | 467,30K |
| 2026-06-08 | $0,75 | %0,00 | $0,77 | $0,80 | $0,73 | 361,70K |
| 2026-06-05 | $0,75 | -%12,79 | $0,82 | $0,83 | $0,70 | 842,20K |
| 2026-06-04 | $0,86 | -%1,15 | $0,85 | $0,88 | $0,81 | 895,20K |
| 2026-06-03 | $0,87 | +%6,10 | $0,83 | $0,87 | $0,80 | 668,20K |
| 2026-06-02 | $0,82 | -%14,58 | $0,92 | $0,92 | $0,77 | 1,14M |
| 2026-06-01 | $0,96 | -%4,95 | $0,97 | $1,00 | $0,92 | 563,70K |
| 2026-05-29 | $1,01 | -%0,98 | $1,02 | $1,03 | $0,99 | 268,90K |
| 2026-05-28 | $1,02 | +%2,00 | $0,99 | $1,03 | $0,97 | 780,90K |
| 2026-05-27 | $1,00 | -%4,76 | $1,03 | $1,06 | $0,99 | 471,20K |
| 2026-05-26 | $1,05 | -%1,87 | $1,09 | $1,12 | $0,97 | 857,30K |