Nvni Group Limited NVNI
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,9299+0,01 (+%0,85)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,93 | +%0,87 | $0,90 | $0,94 | $0,90 | 8,30K |
| 2026-09-30 | $0,92 | +%1,32 | $0,93 | $0,95 | $0,90 | 4,70K |
| 2026-09-29 | $0,91 | -%3,19 | $0,92 | $0,94 | $0,87 | 32,70K |
| 2026-09-28 | $0,94 | %0,00 | $0,94 | $0,96 | $0,92 | 30,60K |
| 2026-09-25 | $0,94 | -%2,08 | $0,94 | $0,96 | $0,91 | 6,50K |
| 2026-09-24 | $0,96 | +%2,45 | $0,92 | $0,97 | $0,88 | 62,10K |
| 2026-09-23 | $0,94 | +%0,75 | $0,93 | $0,97 | $0,88 | 75,50K |
| 2026-09-22 | $0,93 | -%4,12 | $0,93 | $0,97 | $0,91 | 34,60K |
| 2026-09-21 | $0,97 | +%7,78 | $0,90 | $0,98 | $0,87 | 37,80K |
| 2026-09-18 | $0,90 | -%3,12 | $0,92 | $0,95 | $0,87 | 33,00K |
| 2026-09-17 | $0,93 | -%2,93 | $0,96 | $0,97 | $0,87 | 69,00K |
| 2026-09-16 | $0,96 | -%3,33 | $0,90 | $0,97 | $0,88 | 31,20K |
| 2026-09-15 | $0,99 | +%3,77 | $0,91 | $0,99 | $0,89 | 24,40K |
| 2026-09-14 | $0,95 | +%5,88 | $0,89 | $0,95 | $0,87 | 31,00K |
| 2026-09-11 | $0,90 | +%1,81 | $0,90 | $0,92 | $0,88 | 8,00K |
| 2026-09-10 | $0,88 | -%1,99 | $0,87 | $1,00 | $0,87 | 16,30K |
| 2026-09-09 | $0,90 | +%3,08 | $0,90 | $0,94 | $0,87 | 31,20K |
| 2026-09-08 | $0,88 | -%5,81 | $0,90 | $1,00 | $0,79 | 129,10K |
| 2026-09-04 | $0,93 | -%4,12 | $0,97 | $0,97 | $0,92 | 14,20K |
| 2026-09-03 | $0,97 | +%0,10 | $0,96 | $1,00 | $0,91 | 34,50K |
| 2026-09-02 | $0,97 | -%0,72 | $0,98 | $0,99 | $0,91 | 14,30K |
| 2026-09-01 | $0,98 | +%16,33 | $0,87 | $1,00 | $0,87 | 334,10K |
| 2026-08-31 | $0,84 | -%15,76 | $0,99 | $1,00 | $0,82 | 98,40K |
| 2026-08-28 | $1,00 | -%4,23 | $1,02 | $1,03 | $0,99 | 108,10K |
| 2026-08-27 | $1,04 | +%1,96 | $1,03 | $1,05 | $1,02 | 13,10K |
| 2026-08-26 | $1,02 | -%0,97 | $1,02 | $1,04 | $1,02 | 20,70K |
| 2026-08-25 | $1,03 | -%0,96 | $1,03 | $1,06 | $1,03 | 20,60K |
| 2026-08-24 | $1,04 | %0,00 | $1,03 | $1,06 | $1,00 | 11,30K |
| 2026-08-21 | $1,04 | +%0,97 | $1,07 | $1,08 | $1,04 | 10,20K |
| 2026-08-20 | $1,03 | %0,00 | $1,01 | $1,07 | $1,01 | 20,10K |
| 2026-08-19 | $1,03 | %0,00 | $1,00 | $1,05 | $1,00 | 22,70K |
| 2026-08-18 | $1,03 | -%0,96 | $1,06 | $1,06 | $1,02 | 15,70K |
| 2026-08-17 | $1,04 | -%0,95 | $1,09 | $1,09 | $1,03 | 40,40K |
| 2026-08-14 | $1,05 | -%6,25 | $1,12 | $1,14 | $1,05 | 11,70K |
| 2026-08-13 | $1,12 | +%5,66 | $1,14 | $1,15 | $1,04 | 31,30K |
| 2026-08-12 | $1,06 | +%6,00 | $1,03 | $1,13 | $1,00 | 30,40K |
| 2026-08-11 | $1,00 | -%1,96 | $1,04 | $1,05 | $1,00 | 25,30K |
| 2026-08-10 | $1,02 | -%2,86 | $1,03 | $1,07 | $1,00 | 49,60K |
| 2026-08-07 | $1,05 | +%1,94 | $1,03 | $1,06 | $1,00 | 52,40K |
| 2026-08-06 | $1,03 | -%5,50 | $1,03 | $1,10 | $1,00 | 42,20K |
| 2026-08-05 | $1,09 | -%8,40 | $1,18 | $1,18 | $1,03 | 45,00K |
| 2026-08-04 | $1,19 | +%10,19 | $1,16 | $1,30 | $1,15 | 57,60K |
| 2026-08-03 | $1,08 | +%1,89 | $1,07 | $1,10 | $1,05 | 45,50K |
| 2026-07-31 | $1,06 | +%0,95 | $1,05 | $1,06 | $1,02 | 10,90K |
| 2026-07-30 | $1,05 | %0,00 | $1,10 | $1,11 | $1,02 | 46,60K |
| 2026-07-29 | $1,05 | -%3,67 | $1,09 | $1,10 | $1,00 | 35,70K |
| 2026-07-28 | $1,09 | -%6,03 | $1,15 | $1,15 | $1,07 | 23,00K |
| 2026-07-27 | $1,16 | +%2,65 | $1,07 | $1,17 | $1,05 | 53,30K |
| 2026-07-24 | $1,13 | -%2,59 | $1,16 | $1,16 | $1,08 | 65,10K |
| 2026-07-23 | $1,16 | -%1,69 | $1,15 | $1,21 | $1,10 | 28,90K |
| 2026-07-22 | $1,18 | -%2,48 | $1,22 | $1,26 | $1,18 | 48,30K |
| 2026-07-21 | $1,21 | -%8,33 | $1,26 | $1,33 | $1,11 | 184,10K |
| 2026-07-20 | $1,32 | -%16,46 | $1,58 | $1,61 | $1,28 | 118,80K |
| 2026-07-17 | $1,58 | +%1,28 | $1,54 | $1,64 | $1,53 | 65,20K |
| 2026-07-16 | $1,56 | -%3,11 | $1,62 | $1,64 | $1,45 | 153,00K |
| 2026-07-15 | $1,61 | +%17,52 | $1,37 | $1,69 | $1,33 | 367,00K |
| 2026-07-14 | $1,37 | +%10,48 | $1,25 | $1,55 | $1,22 | 682,20K |
| 2026-07-13 | $1,24 | +%12,73 | $1,08 | $1,29 | $1,06 | 227,70K |
| 2026-07-10 | $1,10 | +%2,80 | $1,08 | $1,13 | $1,05 | 65,90K |
| 2026-07-09 | $1,07 | +%1,90 | $1,06 | $1,10 | $1,02 | 60,70K |
| 2026-07-08 | $1,05 | %0,00 | $1,05 | $1,06 | $1,01 | 26,40K |
| 2026-07-07 | $1,05 | -%1,87 | $1,00 | $1,05 | $0,96 | 142,30K |
| 2026-07-06 | $1,07 | +%8,08 | $0,99 | $1,13 | $0,94 | 147,20K |
| 2026-07-02 | $0,99 | %0,00 | $0,98 | $0,99 | $0,94 | 26,40K |
| 2026-07-01 | $0,99 | +%4,21 | $0,94 | $1,02 | $0,92 | 57,80K |
| 2026-06-30 | $0,95 | -%2,06 | $0,92 | $0,95 | $0,92 | 36,60K |
| 2026-06-29 | $0,97 | +%1,89 | $0,95 | $0,97 | $0,93 | 41,80K |
| 2026-06-26 | $0,95 | -%0,83 | $0,93 | $0,96 | $0,92 | 36,90K |
| 2026-06-25 | $0,96 | -%1,03 | $0,94 | $0,97 | $0,90 | 35,40K |
| 2026-06-24 | $0,97 | -%0,51 | $0,96 | $1,00 | $0,92 | 51,30K |
| 2026-06-23 | $0,98 | +%2,96 | $0,91 | $0,99 | $0,91 | 111,60K |
| 2026-06-22 | $0,95 | -%0,32 | $0,91 | $0,96 | $0,90 | 57,70K |
| 2026-06-18 | $0,95 | +%1,50 | $0,92 | $0,97 | $0,90 | 78,90K |
| 2026-06-17 | $0,94 | -%2,90 | $0,94 | $0,98 | $0,91 | 126,40K |
| 2026-06-16 | $0,96 | +%0,84 | $0,92 | $0,98 | $0,88 | 116,70K |
| 2026-06-15 | $0,96 | +%18,02 | $0,81 | $1,04 | $0,81 | 874,30K |
| 2026-06-12 | $0,81 | -%6,90 | $0,85 | $0,94 | $0,77 | 408,60K |
| 2026-06-11 | $0,87 | -%4,71 | $0,90 | $0,92 | $0,84 | 873,10K |
| 2026-06-10 | $0,91 | -%8,70 | $1,15 | $1,16 | $0,85 | 24,37M |
| 2026-06-09 | $1,00 | -%3,85 | $1,05 | $1,10 | $0,96 | 126,10K |
| 2026-06-08 | $1,04 | +%1,96 | $1,02 | $1,05 | $1,01 | 31,30K |
| 2026-06-05 | $1,02 | -%7,69 | $1,07 | $1,14 | $1,00 | 133,20K |
| 2026-06-04 | $1,11 | +%5,24 | $1,07 | $1,11 | $1,00 | 102,90K |
| 2026-06-03 | $1,05 | -%8,70 | $1,16 | $1,17 | $1,02 | 139,40K |
| 2026-06-02 | $1,15 | -%5,74 | $1,20 | $1,23 | $1,10 | 79,20K |
| 2026-06-01 | $1,22 | +%6,09 | $1,13 | $1,26 | $1,12 | 217,40K |
| 2026-05-29 | $1,15 | %0,00 | $1,15 | $1,19 | $1,15 | 20,00K |
| 2026-05-28 | $1,15 | -%3,36 | $1,20 | $1,23 | $1,15 | 79,60K |
| 2026-05-27 | $1,19 | +%0,85 | $1,18 | $1,20 | $1,16 | 23,10K |
| 2026-05-26 | $1,18 | -%1,67 | $1,19 | $1,26 | $1,15 | 53,70K |