PayPay Corporation PAYP
NasdaqGS
$15,28-0,30 (-%1,96)
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.
Tabloda en yeni 90 / 148 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $15,58 | -%0,83 | $15,78 | $15,86 | $15,55 | 451,80K |
| 2026-10-09 | $15,71 | +%1,68 | $15,33 | $15,83 | $15,27 | 668,00K |
| 2026-10-08 | $15,45 | +%0,65 | $15,30 | $15,56 | $15,06 | 625,90K |
| 2026-10-07 | $15,35 | -%1,03 | $15,38 | $15,68 | $15,30 | 805,50K |
| 2026-10-06 | $15,51 | +%1,64 | $15,26 | $15,63 | $15,24 | 519,70K |
| 2026-10-05 | $15,26 | +%2,28 | $15,01 | $15,39 | $14,92 | 372,20K |
| 2026-10-02 | $14,92 | -%1,45 | $15,25 | $15,27 | $14,78 | 700,40K |
| 2026-10-01 | $15,14 | -%3,57 | $15,75 | $15,93 | $15,05 | 892,80K |
| 2026-09-30 | $15,70 | -%0,88 | $15,88 | $15,97 | $15,66 | 891,60K |
| 2026-09-29 | $15,84 | -%1,00 | $15,94 | $16,22 | $15,80 | 692,30K |
| 2026-09-28 | $16,00 | -%3,09 | $16,27 | $16,57 | $15,90 | 982,00K |
| 2026-09-25 | $16,51 | -%0,36 | $16,37 | $16,70 | $16,29 | 483,00K |
| 2026-09-24 | $16,57 | +%0,91 | $16,42 | $16,73 | $16,18 | 429,50K |
| 2026-09-23 | $16,42 | -%3,13 | $16,96 | $17,08 | $16,12 | 576,20K |
| 2026-09-22 | $16,95 | -%4,35 | $17,71 | $17,87 | $16,90 | 508,10K |
| 2026-09-21 | $17,72 | +%0,06 | $17,86 | $17,97 | $17,43 | 284,40K |
| 2026-09-18 | $17,71 | -%1,12 | $17,91 | $17,91 | $17,49 | 967,10K |
| 2026-09-17 | $17,91 | +%1,47 | $17,85 | $18,33 | $17,84 | 379,00K |
| 2026-09-16 | $17,65 | -%0,95 | $17,73 | $17,83 | $17,43 | 398,30K |
| 2026-09-15 | $17,82 | -%4,60 | $18,30 | $18,47 | $17,71 | 603,00K |
| 2026-09-14 | $18,68 | +%1,25 | $18,28 | $18,90 | $18,21 | 514,40K |
| 2026-09-11 | $18,45 | +%1,15 | $18,30 | $18,88 | $18,23 | 1,42M |
| 2026-09-10 | $18,24 | +%3,75 | $17,37 | $18,98 | $17,36 | 1,51M |
| 2026-09-09 | $17,58 | +%0,11 | $17,50 | $18,05 | $17,26 | 1,30M |
| 2026-09-08 | $17,56 | +%3,05 | $16,89 | $18,00 | $16,89 | 1,72M |
| 2026-09-04 | $17,04 | +%0,65 | $16,49 | $17,37 | $16,49 | 1,50M |
| 2026-09-03 | $16,93 | +%7,63 | $15,80 | $17,12 | $15,77 | 1,14M |
| 2026-09-02 | $15,73 | +%4,94 | $14,97 | $15,83 | $14,91 | 593,80K |
| 2026-09-01 | $14,99 | -%0,93 | $15,13 | $15,21 | $14,93 | 359,60K |
| 2026-08-31 | $15,13 | -%0,98 | $15,11 | $15,36 | $14,94 | 308,30K |
| 2026-08-28 | $15,28 | +%0,53 | $15,12 | $15,37 | $14,84 | 548,10K |
| 2026-08-27 | $15,20 | -%2,75 | $15,50 | $15,52 | $15,10 | 431,90K |
| 2026-08-26 | $15,63 | -%3,34 | $16,00 | $16,00 | $15,50 | 493,40K |
| 2026-08-25 | $16,17 | +%6,38 | $15,30 | $16,34 | $15,21 | 909,60K |
| 2026-08-24 | $15,20 | -%1,36 | $15,28 | $15,49 | $15,17 | 453,10K |
| 2026-08-21 | $15,41 | +%7,84 | $14,40 | $15,54 | $14,40 | 810,30K |
| 2026-08-20 | $14,29 | -%2,66 | $14,56 | $14,72 | $14,21 | 481,90K |
| 2026-08-19 | $14,68 | -%2,26 | $14,98 | $15,18 | $14,60 | 695,50K |
| 2026-08-18 | $15,02 | +%0,33 | $14,79 | $15,19 | $14,71 | 496,30K |
| 2026-08-17 | $14,97 | +%0,54 | $15,05 | $15,39 | $14,90 | 664,60K |
| 2026-08-14 | $14,89 | +%1,64 | $14,79 | $15,01 | $14,56 | 621,70K |
| 2026-08-13 | $14,65 | -%1,81 | $14,98 | $15,11 | $14,48 | 649,00K |
| 2026-08-12 | $14,92 | +%2,12 | $14,71 | $15,02 | $14,54 | 1,23M |
| 2026-08-11 | $14,61 | -%1,88 | $15,00 | $15,05 | $14,51 | 1,04M |
| 2026-08-10 | $14,89 | -%3,00 | $15,26 | $15,44 | $14,80 | 762,20K |
| 2026-08-07 | $15,35 | -%0,32 | $15,69 | $15,69 | $15,14 | 769,60K |
| 2026-08-06 | $15,40 | -%1,72 | $15,52 | $15,66 | $15,28 | 532,70K |
| 2026-08-05 | $15,67 | -%6,11 | $16,06 | $16,23 | $15,41 | 1,02M |
| 2026-08-04 | $16,69 | +%2,58 | $16,46 | $16,87 | $16,15 | 855,60K |
| 2026-08-03 | $16,27 | +%7,53 | $15,13 | $16,58 | $15,13 | 1,36M |
| 2026-07-31 | $15,13 | -%5,97 | $16,12 | $16,40 | $15,05 | 1,42M |
| 2026-07-30 | $16,09 | +%8,42 | $14,84 | $16,20 | $14,84 | 1,28M |
| 2026-07-29 | $14,84 | -%2,11 | $15,00 | $15,52 | $14,72 | 1,02M |
| 2026-07-28 | $15,16 | -%5,37 | $15,76 | $16,00 | $14,98 | 1,36M |
| 2026-07-27 | $16,02 | +%3,29 | $15,76 | $16,16 | $15,67 | 923,50K |
| 2026-07-24 | $15,51 | -%0,89 | $15,77 | $16,08 | $15,43 | 749,50K |
| 2026-07-23 | $15,65 | -%1,57 | $16,22 | $16,35 | $15,47 | 654,60K |
| 2026-07-22 | $15,90 | +%3,45 | $15,50 | $16,29 | $15,40 | 813,70K |
| 2026-07-21 | $15,37 | +%2,33 | $15,14 | $15,44 | $14,95 | 574,70K |
| 2026-07-20 | $15,02 | -%3,90 | $15,64 | $15,97 | $14,93 | 842,80K |
| 2026-07-17 | $15,63 | +%1,23 | $15,31 | $15,76 | $15,02 | 825,80K |
| 2026-07-16 | $15,44 | -%1,28 | $15,43 | $15,65 | $15,26 | 623,20K |
| 2026-07-15 | $15,64 | +%4,27 | $15,21 | $15,68 | $15,08 | 692,80K |
| 2026-07-14 | $15,00 | -%1,70 | $15,48 | $15,60 | $14,92 | 538,80K |
| 2026-07-13 | $15,26 | -%1,55 | $15,64 | $16,20 | $14,99 | 1,72M |
| 2026-07-10 | $15,50 | -%0,83 | $15,80 | $16,00 | $15,36 | 654,80K |
| 2026-07-09 | $15,63 | +%4,90 | $15,00 | $15,83 | $14,95 | 674,90K |
| 2026-07-08 | $14,90 | -%5,87 | $15,26 | $15,34 | $14,67 | 815,80K |
| 2026-07-07 | $15,83 | +%4,35 | $15,30 | $16,45 | $15,24 | 1,67M |
| 2026-07-06 | $15,17 | +%3,13 | $14,81 | $15,33 | $14,55 | 792,70K |
| 2026-07-02 | $14,71 | +%0,68 | $14,70 | $15,26 | $14,50 | 605,00K |
| 2026-07-01 | $14,61 | +%1,95 | $14,36 | $15,25 | $14,28 | 1,14M |
| 2026-06-30 | $14,33 | -%1,58 | $14,56 | $15,08 | $14,20 | 1,72M |
| 2026-06-29 | $14,56 | +%1,46 | $14,31 | $14,79 | $14,16 | 1,33M |
| 2026-06-26 | $14,35 | +%0,35 | $14,00 | $14,56 | $13,99 | 767,40K |
| 2026-06-25 | $14,30 | +%2,95 | $13,64 | $14,35 | $13,01 | 1,32M |
| 2026-06-24 | $13,89 | -%4,93 | $14,50 | $14,80 | $13,77 | 1,81M |
| 2026-06-23 | $14,61 | +%6,49 | $13,26 | $14,85 | $13,21 | 1,91M |
| 2026-06-22 | $13,72 | +%10,91 | $12,16 | $13,78 | $12,07 | 2,28M |
| 2026-06-18 | $12,37 | -%3,36 | $12,62 | $12,90 | $12,25 | 1,43M |
| 2026-06-17 | $12,80 | -%4,33 | $13,31 | $13,86 | $12,63 | 1,80M |
| 2026-06-16 | $13,38 | -%6,11 | $14,13 | $14,15 | $13,17 | 2,23M |
| 2026-06-15 | $14,25 | +%0,71 | $14,30 | $14,63 | $13,80 | 2,85M |
| 2026-06-12 | $14,15 | -%1,39 | $14,31 | $14,68 | $14,07 | 1,21M |
| 2026-06-11 | $14,35 | +%6,69 | $13,49 | $14,37 | $13,45 | 1,13M |
| 2026-06-10 | $13,45 | -%7,81 | $14,20 | $14,46 | $13,40 | 1,15M |
| 2026-06-09 | $14,59 | -%3,82 | $15,00 | $15,10 | $14,23 | 1,36M |
| 2026-06-08 | $15,17 | +%0,60 | $15,08 | $15,59 | $15,08 | 705,50K |
| 2026-06-05 | $15,08 | -%4,19 | $15,59 | $16,23 | $14,97 | 1,67M |
| 2026-06-04 | $15,74 | -%7,68 | $16,55 | $16,94 | $15,69 | 2,33M |