Mobilicom Ltd. MOB
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$4,34-0,16 (-%3,56)
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 | $4,31 | -%4,22 | $4,55 | $4,55 | $4,24 | 78,03K |
| 2026-09-30 | $4,50 | -%1,96 | $4,51 | $4,68 | $4,50 | 63,10K |
| 2026-09-29 | $4,59 | -%0,86 | $4,72 | $4,72 | $4,51 | 61,20K |
| 2026-09-28 | $4,63 | -%3,54 | $4,73 | $4,86 | $4,60 | 74,90K |
| 2026-09-25 | $4,80 | -%3,61 | $4,95 | $4,98 | $4,75 | 96,20K |
| 2026-09-24 | $4,98 | -%1,39 | $4,99 | $5,09 | $4,89 | 55,80K |
| 2026-09-23 | $5,05 | -%7,00 | $5,35 | $5,39 | $4,91 | 94,60K |
| 2026-09-22 | $5,43 | +%2,45 | $5,31 | $5,49 | $5,16 | 166,40K |
| 2026-09-21 | $5,30 | +%5,16 | $5,08 | $5,30 | $4,96 | 134,50K |
| 2026-09-18 | $5,04 | +%1,82 | $4,90 | $5,05 | $4,71 | 142,20K |
| 2026-09-17 | $4,95 | +%3,99 | $4,84 | $5,17 | $4,84 | 175,80K |
| 2026-09-16 | $4,76 | +%6,01 | $4,49 | $4,80 | $4,33 | 396,60K |
| 2026-09-15 | $4,49 | -%2,39 | $4,57 | $4,65 | $4,41 | 75,40K |
| 2026-09-14 | $4,60 | -%3,97 | $4,72 | $4,80 | $4,58 | 169,70K |
| 2026-09-11 | $4,79 | -%2,64 | $5,01 | $5,17 | $4,75 | 134,20K |
| 2026-09-10 | $4,92 | -%1,01 | $4,87 | $5,09 | $4,87 | 27,40K |
| 2026-09-09 | $4,97 | +%0,61 | $4,90 | $4,98 | $4,83 | 75,80K |
| 2026-09-08 | $4,94 | -%2,37 | $5,03 | $5,11 | $4,88 | 94,40K |
| 2026-09-04 | $5,06 | +%1,81 | $4,94 | $5,25 | $4,90 | 60,20K |
| 2026-09-03 | $4,97 | -%7,79 | $5,47 | $5,56 | $4,89 | 423,50K |
| 2026-09-02 | $5,39 | +%1,32 | $5,28 | $5,54 | $5,24 | 64,80K |
| 2026-09-01 | $5,32 | -%3,97 | $5,41 | $5,59 | $5,17 | 97,30K |
| 2026-08-31 | $5,54 | %0,00 | $5,60 | $5,95 | $5,45 | 144,80K |
| 2026-08-28 | $5,54 | -%3,32 | $5,81 | $5,81 | $5,48 | 164,40K |
| 2026-08-27 | $5,73 | +%1,24 | $5,70 | $5,85 | $5,64 | 60,20K |
| 2026-08-26 | $5,66 | -%1,74 | $5,61 | $5,85 | $5,60 | 89,80K |
| 2026-08-25 | $5,76 | -%2,21 | $5,97 | $6,10 | $5,60 | 80,90K |
| 2026-08-24 | $5,89 | +%0,34 | $6,00 | $6,14 | $5,65 | 87,40K |
| 2026-08-21 | $5,87 | -%1,26 | $6,13 | $6,17 | $5,77 | 172,90K |
| 2026-08-20 | $5,95 | -%5,48 | $6,50 | $6,58 | $5,87 | 285,30K |
| 2026-08-19 | $6,29 | +%10,16 | $5,78 | $6,47 | $5,53 | 420,30K |
| 2026-08-18 | $5,71 | -%4,99 | $5,96 | $5,97 | $5,59 | 112,10K |
| 2026-08-17 | $6,01 | -%1,48 | $6,03 | $6,80 | $5,69 | 449,40K |
| 2026-08-14 | $6,10 | +%6,09 | $6,05 | $6,10 | $5,60 | 107,90K |
| 2026-08-13 | $5,75 | -%3,36 | $5,95 | $6,05 | $5,71 | 94,30K |
| 2026-08-12 | $5,95 | +%1,88 | $6,02 | $6,10 | $5,82 | 48,00K |
| 2026-08-11 | $5,84 | +%1,57 | $5,78 | $5,94 | $5,70 | 52,00K |
| 2026-08-10 | $5,75 | -%2,71 | $6,00 | $6,09 | $5,61 | 103,20K |
| 2026-08-07 | $5,91 | +%2,25 | $5,84 | $5,99 | $5,67 | 100,00K |
| 2026-08-06 | $5,78 | +%2,85 | $5,47 | $5,79 | $5,30 | 64,70K |
| 2026-08-05 | $5,62 | %0,00 | $5,73 | $5,84 | $5,43 | 167,00K |
| 2026-08-04 | $5,62 | +%9,13 | $5,25 | $5,74 | $5,25 | 218,40K |
| 2026-08-03 | $5,15 | +%7,07 | $4,84 | $5,18 | $4,84 | 42,20K |
| 2026-07-31 | $4,81 | +%2,34 | $4,71 | $4,87 | $4,62 | 58,90K |
| 2026-07-30 | $4,70 | +%8,29 | $4,34 | $4,80 | $4,34 | 44,70K |
| 2026-07-29 | $4,34 | -%7,86 | $4,57 | $4,74 | $4,33 | 124,20K |
| 2026-07-28 | $4,71 | -%3,68 | $4,89 | $4,91 | $4,61 | 83,00K |
| 2026-07-27 | $4,89 | +%4,71 | $4,76 | $4,99 | $4,70 | 51,70K |
| 2026-07-24 | $4,67 | -%5,47 | $4,98 | $5,05 | $4,67 | 81,20K |
| 2026-07-23 | $4,94 | -%3,52 | $5,10 | $5,39 | $4,91 | 61,40K |
| 2026-07-22 | $5,12 | -%3,21 | $5,29 | $5,42 | $5,12 | 57,70K |
| 2026-07-21 | $5,29 | +%1,15 | $5,30 | $5,49 | $5,24 | 70,10K |
| 2026-07-20 | $5,23 | +%1,75 | $5,15 | $5,52 | $5,15 | 69,90K |
| 2026-07-17 | $5,14 | -%0,96 | $5,03 | $5,35 | $5,01 | 36,70K |
| 2026-07-16 | $5,19 | +%7,01 | $4,79 | $5,50 | $4,71 | 201,40K |
| 2026-07-15 | $4,85 | -%2,22 | $4,93 | $5,07 | $4,80 | 95,50K |
| 2026-07-14 | $4,96 | -%2,17 | $5,14 | $5,22 | $4,92 | 80,20K |
| 2026-07-13 | $5,07 | -%1,55 | $5,12 | $5,26 | $4,88 | 97,40K |
| 2026-07-10 | $5,15 | -%3,01 | $5,37 | $5,44 | $5,14 | 40,90K |
| 2026-07-09 | $5,31 | +%6,84 | $5,01 | $5,62 | $4,95 | 130,10K |
| 2026-07-08 | $4,97 | +%3,33 | $4,80 | $5,00 | $4,78 | 84,50K |
| 2026-07-07 | $4,81 | -%6,96 | $5,18 | $5,27 | $4,81 | 82,50K |
| 2026-07-06 | $5,17 | +%3,61 | $5,00 | $5,30 | $5,00 | 43,50K |
| 2026-07-02 | $4,99 | -%3,29 | $5,17 | $5,36 | $4,82 | 144,10K |
| 2026-07-01 | $5,16 | +%0,58 | $5,11 | $5,40 | $5,00 | 72,20K |
| 2026-06-30 | $5,13 | +%2,60 | $5,02 | $5,41 | $5,02 | 75,80K |
| 2026-06-29 | $5,00 | +%2,25 | $4,91 | $5,12 | $4,90 | 94,10K |
| 2026-06-26 | $4,89 | -%4,12 | $5,01 | $5,34 | $4,88 | 120,40K |
| 2026-06-25 | $5,10 | -%4,32 | $5,44 | $5,77 | $5,06 | 128,20K |
| 2026-06-24 | $5,33 | -%3,79 | $5,57 | $5,66 | $5,14 | 93,10K |
| 2026-06-23 | $5,54 | -%2,12 | $5,50 | $5,75 | $5,47 | 90,80K |
| 2026-06-22 | $5,66 | -%0,53 | $5,71 | $5,94 | $5,61 | 196,00K |
| 2026-06-18 | $5,69 | +%2,52 | $5,74 | $5,75 | $5,50 | 79,40K |
| 2026-06-17 | $5,55 | -%2,63 | $5,65 | $5,96 | $5,54 | 78,40K |
| 2026-06-16 | $5,70 | -%4,20 | $5,91 | $6,05 | $5,59 | 102,10K |
| 2026-06-15 | $5,95 | -%4,65 | $6,46 | $6,53 | $5,95 | 82,70K |
| 2026-06-12 | $6,24 | +%6,85 | $5,95 | $6,29 | $5,79 | 95,00K |
| 2026-06-11 | $5,84 | +%3,91 | $5,68 | $5,95 | $5,59 | 65,30K |
| 2026-06-10 | $5,62 | -%3,77 | $5,79 | $6,14 | $5,59 | 89,80K |
| 2026-06-09 | $5,84 | -%4,73 | $6,18 | $6,32 | $5,54 | 111,30K |
| 2026-06-08 | $6,13 | +%4,07 | $6,20 | $6,39 | $5,91 | 90,20K |
| 2026-06-05 | $5,89 | -%15,74 | $6,86 | $7,20 | $5,78 | 229,50K |
| 2026-06-04 | $6,99 | +%4,02 | $6,44 | $7,25 | $6,28 | 169,20K |
| 2026-06-03 | $6,72 | -%8,70 | $7,22 | $7,28 | $6,60 | 136,90K |
| 2026-06-02 | $7,36 | -%0,81 | $7,50 | $7,74 | $7,06 | 160,40K |
| 2026-06-01 | $7,42 | +%3,20 | $7,12 | $7,55 | $6,95 | 125,40K |
| 2026-05-29 | $7,19 | -%7,70 | $7,65 | $7,65 | $6,72 | 418,10K |
| 2026-05-28 | $7,79 | +%21,53 | $6,70 | $8,04 | $6,70 | 1,07M |
| 2026-05-27 | $6,41 | +%1,91 | $6,29 | $6,50 | $5,90 | 415,80K |
| 2026-05-26 | $6,29 | +%6,25 | $6,21 | $6,43 | $6,00 | 282,50K |