Nakamoto Inc. NAKA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$9,76+0,65 (+%7,14)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,76 | +%7,14 | $9,42 | $9,76 | $9,42 | 20,21K |
| 2026-10-01 | $9,11 | -%3,70 | $9,44 | $9,63 | $9,08 | 142,90K |
| 2026-09-30 | $9,46 | -%3,07 | $9,98 | $10,12 | $9,42 | 107,50K |
| 2026-09-29 | $9,76 | +%0,41 | $9,89 | $9,98 | $9,65 | 121,00K |
| 2026-09-28 | $9,72 | -%2,70 | $9,95 | $10,08 | $9,51 | 132,80K |
| 2026-09-25 | $9,99 | +%2,36 | $9,86 | $10,11 | $9,41 | 183,70K |
| 2026-09-24 | $9,76 | +%6,14 | $9,09 | $9,97 | $9,03 | 235,00K |
| 2026-09-23 | $9,19 | -%6,84 | $9,81 | $9,86 | $9,15 | 277,50K |
| 2026-09-22 | $9,87 | -%1,79 | $9,98 | $10,27 | $9,79 | 346,50K |
| 2026-09-21 | $10,05 | +%9,60 | $9,53 | $10,08 | $9,44 | 512,00K |
| 2026-09-18 | $9,17 | +%7,88 | $8,72 | $9,27 | $8,55 | 436,30K |
| 2026-09-17 | $8,50 | +%3,66 | $8,39 | $8,52 | $8,13 | 222,00K |
| 2026-09-16 | $8,20 | +%5,40 | $7,75 | $8,20 | $7,61 | 219,30K |
| 2026-09-15 | $7,78 | -%5,24 | $8,10 | $8,10 | $7,60 | 202,20K |
| 2026-09-14 | $8,21 | +%0,24 | $8,07 | $8,39 | $7,84 | 145,70K |
| 2026-09-11 | $8,19 | +%5,54 | $7,82 | $8,60 | $7,82 | 306,40K |
| 2026-09-10 | $7,76 | -%2,76 | $7,77 | $8,07 | $7,56 | 169,10K |
| 2026-09-09 | $7,98 | +%0,38 | $8,09 | $8,23 | $7,77 | 178,70K |
| 2026-09-08 | $7,95 | -%2,21 | $8,10 | $8,29 | $7,85 | 186,90K |
| 2026-09-04 | $8,13 | -%2,17 | $8,08 | $8,41 | $7,53 | 212,70K |
| 2026-09-03 | $8,31 | +%8,20 | $7,91 | $8,32 | $7,87 | 201,70K |
| 2026-09-02 | $7,68 | +%8,94 | $7,07 | $7,77 | $6,99 | 131,40K |
| 2026-09-01 | $7,05 | -%5,87 | $7,29 | $7,53 | $7,01 | 155,20K |
| 2026-08-31 | $7,49 | +%0,67 | $7,39 | $7,59 | $7,23 | 189,90K |
| 2026-08-28 | $7,44 | -%3,75 | $7,61 | $7,80 | $7,15 | 179,60K |
| 2026-08-27 | $7,73 | +%11,38 | $7,05 | $7,78 | $7,05 | 152,70K |
| 2026-08-26 | $6,94 | -%3,07 | $7,10 | $7,31 | $6,87 | 143,50K |
| 2026-08-25 | $7,16 | -%0,56 | $7,10 | $7,39 | $7,01 | 124,00K |
| 2026-08-24 | $7,20 | +%1,98 | $7,25 | $7,46 | $6,77 | 271,20K |
| 2026-08-21 | $7,06 | +%12,06 | $6,64 | $7,47 | $6,60 | 451,60K |
| 2026-08-20 | $6,30 | +%3,96 | $6,11 | $6,38 | $5,95 | 309,10K |
| 2026-08-19 | $6,06 | +%20,96 | $5,09 | $6,10 | $5,03 | 617,90K |
| 2026-08-18 | $5,01 | -%0,40 | $4,92 | $5,19 | $4,89 | 53,00K |
| 2026-08-17 | $5,03 | +%2,03 | $4,84 | $5,31 | $4,84 | 95,20K |
| 2026-08-14 | $4,93 | -%2,38 | $4,97 | $5,10 | $4,79 | 74,40K |
| 2026-08-13 | $5,05 | +%2,23 | $4,97 | $5,15 | $4,87 | 119,80K |
| 2026-08-12 | $4,94 | -%1,20 | $5,03 | $5,07 | $4,90 | 47,30K |
| 2026-08-11 | $5,00 | -%0,79 | $5,06 | $5,12 | $4,97 | 54,90K |
| 2026-08-10 | $5,04 | +%1,20 | $4,94 | $5,08 | $4,84 | 93,40K |
| 2026-08-07 | $4,98 | +%0,61 | $4,95 | $5,33 | $4,83 | 133,90K |
| 2026-08-06 | $4,95 | +%2,06 | $4,84 | $5,00 | $4,71 | 106,50K |
| 2026-08-05 | $4,85 | -%4,34 | $4,94 | $5,05 | $4,85 | 43,90K |
| 2026-08-04 | $5,07 | +%4,54 | $4,85 | $5,20 | $4,80 | 97,30K |
| 2026-08-03 | $4,85 | +%2,11 | $4,72 | $5,02 | $4,60 | 72,70K |
| 2026-07-31 | $4,75 | -%4,04 | $4,92 | $4,95 | $4,65 | 64,50K |
| 2026-07-30 | $4,95 | +%15,65 | $4,40 | $4,98 | $4,40 | 114,50K |
| 2026-07-29 | $4,28 | -%5,31 | $4,47 | $4,59 | $4,18 | 171,50K |
| 2026-07-28 | $4,52 | -%3,62 | $4,55 | $4,58 | $4,32 | 94,90K |
| 2026-07-27 | $4,69 | -%3,70 | $5,00 | $5,27 | $4,42 | 125,40K |
| 2026-07-24 | $4,87 | -%2,01 | $5,01 | $5,16 | $4,81 | 118,80K |
| 2026-07-23 | $4,97 | +%2,05 | $4,73 | $4,99 | $4,55 | 237,80K |
| 2026-07-22 | $4,87 | +%1,46 | $4,72 | $4,96 | $4,60 | 226,20K |
| 2026-07-21 | $4,80 | +%3,67 | $4,67 | $5,25 | $4,66 | 468,20K |
| 2026-07-20 | $4,63 | +%14,04 | $4,19 | $4,65 | $3,93 | 331,40K |
| 2026-07-17 | $4,06 | +%2,27 | $3,85 | $4,24 | $3,85 | 210,60K |
| 2026-07-16 | $3,97 | -%9,36 | $4,26 | $4,50 | $3,96 | 231,70K |
| 2026-07-15 | $4,38 | +%10,05 | $3,99 | $4,46 | $3,99 | 443,00K |
| 2026-07-14 | $3,98 | +%18,10 | $3,46 | $4,01 | $3,40 | 444,60K |
| 2026-07-13 | $3,37 | -%11,08 | $3,78 | $3,87 | $3,33 | 221,60K |
| 2026-07-10 | $3,79 | -%0,52 | $3,86 | $4,03 | $3,76 | 139,80K |
| 2026-07-09 | $3,81 | +%1,60 | $3,75 | $3,88 | $3,70 | 174,90K |
| 2026-07-08 | $3,75 | -%6,02 | $3,89 | $3,94 | $3,68 | 253,60K |
| 2026-07-07 | $3,99 | -%1,24 | $4,06 | $4,28 | $3,95 | 201,70K |
| 2026-07-06 | $4,04 | +%4,66 | $3,87 | $4,28 | $3,82 | 241,70K |
| 2026-07-02 | $3,86 | -%3,74 | $4,08 | $4,46 | $3,83 | 397,60K |
| 2026-07-01 | $4,01 | +%1,52 | $3,98 | $4,20 | $3,91 | 187,50K |
| 2026-06-30 | $3,95 | -%5,95 | $4,11 | $4,17 | $3,78 | 221,70K |
| 2026-06-29 | $4,20 | +%9,37 | $3,90 | $4,24 | $3,80 | 431,70K |
| 2026-06-26 | $3,84 | -%2,78 | $3,88 | $4,09 | $3,84 | 341,70K |
| 2026-06-25 | $3,95 | -%2,23 | $4,10 | $4,24 | $3,86 | 229,90K |
| 2026-06-24 | $4,04 | +%3,32 | $3,89 | $4,07 | $3,80 | 268,30K |
| 2026-06-23 | $3,91 | -%4,40 | $4,01 | $4,11 | $3,89 | 174,50K |
| 2026-06-22 | $4,09 | -%2,85 | $4,21 | $4,49 | $4,06 | 209,20K |
| 2026-06-18 | $4,21 | -%0,71 | $4,25 | $4,33 | $4,08 | 170,80K |
| 2026-06-17 | $4,24 | -%4,93 | $4,42 | $4,55 | $4,22 | 149,80K |
| 2026-06-16 | $4,46 | -%1,33 | $4,50 | $4,77 | $4,26 | 163,20K |
| 2026-06-15 | $4,52 | +%4,63 | $4,63 | $4,95 | $4,45 | 219,10K |
| 2026-06-12 | $4,32 | -%3,36 | $4,44 | $4,62 | $4,32 | 260,10K |
| 2026-06-11 | $4,47 | +%9,56 | $4,30 | $4,96 | $4,09 | 660,30K |
| 2026-06-10 | $4,08 | -%5,56 | $4,32 | $4,51 | $4,05 | 242,90K |
| 2026-06-09 | $4,32 | -%7,69 | $4,63 | $4,95 | $4,25 | 453,80K |
| 2026-06-08 | $4,68 | +%8,58 | $4,38 | $4,74 | $4,27 | 364,50K |
| 2026-06-05 | $4,31 | -%6,91 | $4,68 | $4,68 | $4,13 | 315,40K |
| 2026-06-04 | $4,63 | -%6,65 | $4,88 | $4,93 | $4,61 | 199,50K |
| 2026-06-03 | $4,96 | -%0,20 | $4,95 | $5,30 | $4,80 | 286,80K |
| 2026-06-02 | $4,97 | -%4,97 | $5,20 | $5,50 | $4,90 | 503,40K |
| 2026-06-01 | $5,23 | -%16,45 | $6,18 | $6,28 | $5,21 | 816,00K |
| 2026-05-29 | $6,26 | +%11,79 | $5,75 | $6,93 | $5,64 | 1,18M |
| 2026-05-28 | $5,60 | +%3,70 | $5,42 | $5,95 | $5,01 | 1,04M |
| 2026-05-27 | $5,40 | -%1,64 | $5,43 | $5,50 | $4,50 | 983,00K |