Pineapple Financial, Inc. PAPL
AMEX · Amerika Birleşik Devletleri · Finans
$0,9330-0,01 (-%0,59)
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 | $0,93 | -%0,64 | $0,94 | $0,98 | $0,93 | 203,29K |
| 2026-10-01 | $0,94 | -%2,69 | $0,93 | $0,98 | $0,93 | 123,70K |
| 2026-09-30 | $0,96 | -%2,53 | $1,00 | $1,00 | $0,94 | 109,90K |
| 2026-09-29 | $0,99 | +%2,06 | $1,00 | $1,05 | $0,96 | 242,70K |
| 2026-09-28 | $0,97 | -%3,00 | $1,00 | $1,06 | $0,97 | 147,40K |
| 2026-09-25 | $1,00 | -%0,99 | $1,02 | $1,10 | $0,98 | 355,00K |
| 2026-09-24 | $1,01 | +%10,02 | $0,99 | $1,04 | $0,91 | 68,00K |
| 2026-09-23 | $0,92 | -%4,37 | $0,96 | $0,98 | $0,92 | 72,40K |
| 2026-09-22 | $0,96 | +%8,60 | $0,91 | $1,04 | $0,88 | 185,80K |
| 2026-09-21 | $0,88 | +%1,38 | $0,89 | $0,92 | $0,86 | 88,70K |
| 2026-09-18 | $0,87 | -%6,03 | $0,93 | $0,93 | $0,86 | 118,10K |
| 2026-09-17 | $0,93 | +%3,69 | $0,91 | $0,93 | $0,91 | 13,90K |
| 2026-09-16 | $0,89 | -%1,32 | $0,90 | $0,92 | $0,89 | 31,50K |
| 2026-09-15 | $0,91 | -%4,53 | $0,92 | $0,95 | $0,89 | 43,10K |
| 2026-09-14 | $0,95 | +%0,42 | $0,97 | $1,04 | $0,92 | 92,10K |
| 2026-09-11 | $0,95 | -%0,42 | $0,94 | $0,99 | $0,94 | 8,10K |
| 2026-09-10 | $0,95 | -%0,52 | $0,95 | $0,96 | $0,93 | 14,10K |
| 2026-09-09 | $0,95 | -%0,62 | $1,00 | $1,00 | $0,94 | 71,00K |
| 2026-09-08 | $0,96 | +%0,63 | $1,05 | $1,05 | $0,95 | 131,10K |
| 2026-09-04 | $0,95 | -%2,05 | $0,98 | $0,98 | $0,93 | 91,40K |
| 2026-09-03 | $0,98 | +%2,20 | $0,98 | $0,99 | $0,93 | 35,10K |
| 2026-09-02 | $0,95 | -%3,34 | $0,97 | $0,97 | $0,93 | 21,50K |
| 2026-09-01 | $0,99 | -%1,30 | $1,02 | $1,02 | $0,95 | 20,00K |
| 2026-08-31 | $1,00 | %0,00 | $1,02 | $1,06 | $0,97 | 56,90K |
| 2026-08-28 | $1,00 | -%4,76 | $1,04 | $1,14 | $0,98 | 51,20K |
| 2026-08-27 | $1,05 | -%2,78 | $1,13 | $1,13 | $1,05 | 59,50K |
| 2026-08-26 | $1,08 | -%3,57 | $1,13 | $1,15 | $1,07 | 39,80K |
| 2026-08-25 | $1,12 | -%2,61 | $1,18 | $1,19 | $1,12 | 29,90K |
| 2026-08-24 | $1,15 | %0,00 | $1,13 | $1,20 | $1,11 | 35,60K |
| 2026-08-21 | $1,15 | +%7,48 | $1,03 | $1,20 | $1,03 | 91,00K |
| 2026-08-20 | $1,07 | +%7,00 | $1,03 | $1,20 | $1,02 | 185,50K |
| 2026-08-19 | $1,00 | -%0,99 | $1,04 | $1,06 | $1,00 | 71,10K |
| 2026-08-18 | $1,01 | -%2,88 | $1,04 | $1,04 | $1,01 | 5,20K |
| 2026-08-17 | $1,04 | -%0,95 | $1,07 | $1,08 | $1,03 | 8,50K |
| 2026-08-14 | $1,05 | -%1,87 | $1,06 | $1,10 | $1,03 | 22,60K |
| 2026-08-13 | $1,07 | +%4,90 | $1,00 | $1,13 | $1,00 | 62,50K |
| 2026-08-12 | $1,02 | -%2,86 | $1,07 | $1,08 | $1,00 | 105,20K |
| 2026-08-11 | $1,05 | -%5,41 | $1,11 | $1,12 | $1,05 | 25,50K |
| 2026-08-10 | $1,11 | +%0,91 | $1,06 | $1,20 | $1,06 | 68,80K |
| 2026-08-07 | $1,10 | -%5,17 | $1,14 | $1,16 | $0,99 | 78,70K |
| 2026-08-06 | $1,16 | -%3,33 | $1,15 | $1,18 | $1,12 | 14,60K |
| 2026-08-05 | $1,20 | -%3,23 | $1,17 | $1,21 | $1,16 | 35,10K |
| 2026-08-04 | $1,24 | +%0,81 | $1,24 | $1,25 | $1,15 | 69,50K |
| 2026-08-03 | $1,23 | +%7,89 | $1,13 | $1,28 | $1,13 | 140,00K |
| 2026-07-31 | $1,14 | -%8,80 | $1,23 | $1,23 | $1,07 | 70,30K |
| 2026-07-30 | $1,25 | +%2,46 | $1,22 | $1,28 | $1,19 | 94,50K |
| 2026-07-29 | $1,22 | +%5,17 | $1,16 | $1,26 | $1,16 | 150,70K |
| 2026-07-28 | $1,16 | +%1,75 | $1,13 | $1,18 | $1,08 | 137,60K |
| 2026-07-27 | $1,14 | -%0,87 | $1,12 | $1,15 | $1,02 | 146,70K |
| 2026-07-24 | $1,15 | +%7,48 | $1,09 | $1,20 | $1,06 | 286,60K |
| 2026-07-23 | $1,07 | +%7,00 | $0,96 | $1,15 | $0,96 | 403,30K |
| 2026-07-22 | $1,00 | +%31,58 | $0,76 | $1,04 | $0,76 | 1,22M |
| 2026-07-21 | $0,76 | -%13,44 | $0,96 | $0,96 | $0,62 | 5,85M |
| 2026-07-20 | $0,88 | -%3,52 | $0,88 | $0,90 | $0,87 | 7,77M |
| 2026-07-17 | $0,91 | -%3,40 | $0,91 | $0,94 | $0,91 | 11,80K |
| 2026-07-16 | $0,94 | -%1,88 | $0,94 | $0,96 | $0,91 | 28,80K |
| 2026-07-15 | $0,96 | +%2,02 | $0,95 | $0,97 | $0,94 | 22,80K |
| 2026-07-14 | $0,94 | -%2,49 | $0,94 | $0,95 | $0,93 | 32,20K |
| 2026-07-13 | $0,96 | +%1,79 | $0,90 | $0,98 | $0,90 | 28,20K |
| 2026-07-10 | $0,95 | -%0,21 | $0,96 | $0,96 | $0,92 | 23,80K |
| 2026-07-09 | $0,95 | +%2,70 | $0,93 | $1,02 | $0,93 | 110,00K |
| 2026-07-08 | $0,93 | -%3,34 | $0,92 | $0,95 | $0,87 | 31,90K |
| 2026-07-07 | $0,96 | -%4,30 | $0,93 | $1,00 | $0,93 | 84,80K |
| 2026-07-06 | $1,00 | +%1,01 | $0,93 | $1,00 | $0,93 | 21,70K |
| 2026-07-02 | $0,99 | -%2,94 | $1,01 | $1,03 | $0,96 | 21,00K |
| 2026-07-01 | $1,02 | +%0,99 | $1,00 | $1,06 | $0,99 | 31,70K |
| 2026-06-30 | $1,01 | -%0,98 | $0,99 | $1,02 | $0,99 | 51,10K |
| 2026-06-29 | $1,02 | +%14,61 | $0,92 | $1,03 | $0,89 | 85,30K |
| 2026-06-26 | $0,89 | +%8,94 | $0,80 | $0,91 | $0,80 | 55,90K |
| 2026-06-25 | $0,82 | -%8,51 | $0,86 | $0,90 | $0,80 | 101,70K |
| 2026-06-24 | $0,89 | -%6,00 | $0,99 | $0,99 | $0,87 | 48,70K |
| 2026-06-23 | $0,95 | -%4,04 | $1,00 | $1,00 | $0,95 | 52,30K |
| 2026-06-22 | $0,99 | -%1,00 | $1,02 | $1,03 | $0,98 | 70,40K |
| 2026-06-18 | $1,00 | -%6,54 | $1,04 | $1,08 | $1,00 | 76,70K |
| 2026-06-17 | $1,07 | +%3,88 | $1,02 | $1,09 | $1,02 | 68,60K |
| 2026-06-16 | $1,03 | %0,00 | $1,05 | $1,12 | $1,03 | 136,10K |
| 2026-06-15 | $1,03 | +%3,00 | $1,00 | $1,06 | $1,00 | 93,60K |
| 2026-06-12 | $1,00 | -%2,63 | $1,04 | $1,04 | $0,98 | 57,00K |
| 2026-06-11 | $1,03 | +%0,69 | $0,99 | $1,07 | $0,99 | 41,10K |
| 2026-06-10 | $1,02 | +%0,99 | $0,97 | $1,05 | $0,97 | 81,60K |
| 2026-06-09 | $1,01 | -%2,88 | $1,07 | $1,10 | $0,98 | 102,30K |
| 2026-06-08 | $1,04 | +%10,64 | $0,96 | $1,20 | $0,96 | 366,80K |
| 2026-06-05 | $0,94 | -%8,74 | $1,00 | $1,04 | $0,93 | 111,10K |
| 2026-06-04 | $1,03 | %0,00 | $1,02 | $1,07 | $1,01 | 64,20K |
| 2026-06-03 | $1,03 | -%3,74 | $1,09 | $1,09 | $1,02 | 77,70K |
| 2026-06-02 | $1,07 | %0,00 | $1,08 | $1,12 | $1,05 | 64,40K |
| 2026-06-01 | $1,07 | %0,00 | $1,09 | $1,15 | $1,05 | 222,40K |
| 2026-05-29 | $1,07 | %0,00 | $1,11 | $1,11 | $1,06 | 117,40K |
| 2026-05-28 | $1,07 | +%3,88 | $1,02 | $1,09 | $0,92 | 121,10K |
| 2026-05-27 | $1,03 | -%2,83 | $1,05 | $1,08 | $1,01 | 144,60K |