PowerBank Corporation PBK
NASDAQ · Amerika Birleşik Devletleri · Kamu Hizmetleri
$0,2736-0,02 (-%5,20)
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 | $0,28 | -%3,63 | $0,27 | $0,28 | $0,26 | 1,41M |
| 2026-09-30 | $0,29 | +%11,15 | $0,26 | $0,29 | $0,26 | 4,16M |
| 2026-09-29 | $0,26 | -%1,89 | $0,26 | $0,28 | $0,26 | 473,00K |
| 2026-09-28 | $0,26 | +%0,76 | $0,26 | $0,27 | $0,26 | 390,50K |
| 2026-09-25 | $0,26 | +%0,77 | $0,26 | $0,27 | $0,26 | 364,60K |
| 2026-09-24 | $0,26 | -%1,14 | $0,26 | $0,27 | $0,26 | 366,00K |
| 2026-09-23 | $0,26 | -%2,94 | $0,28 | $0,29 | $0,26 | 775,70K |
| 2026-09-22 | $0,27 | -%6,53 | $0,29 | $0,31 | $0,27 | 4,75M |
| 2026-09-21 | $0,29 | +%1,39 | $0,28 | $0,32 | $0,28 | 641,20K |
| 2026-09-18 | $0,29 | +%4,74 | $0,29 | $0,30 | $0,28 | 549,40K |
| 2026-09-17 | $0,27 | +%3,79 | $0,28 | $0,29 | $0,27 | 255,50K |
| 2026-09-16 | $0,26 | -%0,75 | $0,27 | $0,28 | $0,26 | 735,40K |
| 2026-09-15 | $0,27 | -%14,47 | $0,31 | $0,32 | $0,26 | 1,16M |
| 2026-09-14 | $0,31 | -%7,44 | $0,33 | $0,33 | $0,31 | 587,00K |
| 2026-09-11 | $0,34 | -%4,27 | $0,35 | $0,35 | $0,33 | 377,60K |
| 2026-09-10 | $0,35 | -%6,15 | $0,36 | $0,37 | $0,35 | 381,80K |
| 2026-09-09 | $0,37 | -%1,32 | $0,38 | $0,38 | $0,35 | 2,10M |
| 2026-09-08 | $0,38 | -%0,26 | $0,38 | $0,39 | $0,37 | 743,30K |
| 2026-09-04 | $0,38 | -%5,00 | $0,38 | $0,38 | $0,37 | 666,60K |
| 2026-09-03 | $0,40 | -%1,23 | $0,41 | $0,41 | $0,38 | 9,65M |
| 2026-09-02 | $0,41 | -%3,11 | $0,43 | $0,43 | $0,41 | 322,90K |
| 2026-09-01 | $0,42 | -%4,78 | $0,43 | $0,44 | $0,40 | 608,80K |
| 2026-08-31 | $0,44 | +%1,62 | $0,45 | $0,45 | $0,43 | 756,30K |
| 2026-08-28 | $0,43 | -%3,57 | $0,44 | $0,46 | $0,43 | 531,70K |
| 2026-08-27 | $0,45 | +%0,67 | $0,45 | $0,46 | $0,44 | 391,80K |
| 2026-08-26 | $0,44 | +%0,91 | $0,45 | $0,48 | $0,44 | 424,70K |
| 2026-08-25 | $0,44 | -%0,90 | $0,44 | $0,45 | $0,44 | 376,40K |
| 2026-08-24 | $0,44 | -%5,32 | $0,47 | $0,47 | $0,44 | 718,00K |
| 2026-08-21 | $0,47 | -%0,84 | $0,47 | $0,50 | $0,46 | 1,35M |
| 2026-08-20 | $0,47 | +%2,16 | $0,47 | $0,50 | $0,47 | 1,71M |
| 2026-08-19 | $0,46 | -%1,28 | $0,47 | $0,50 | $0,45 | 831,50K |
| 2026-08-18 | $0,47 | +%2,84 | $0,48 | $0,49 | $0,43 | 2,43M |
| 2026-08-17 | $0,46 | +%1,56 | $0,46 | $0,46 | $0,44 | 352,10K |
| 2026-08-14 | $0,45 | +%0,22 | $0,46 | $0,46 | $0,44 | 270,60K |
| 2026-08-13 | $0,45 | +%2,05 | $0,46 | $0,47 | $0,44 | 531,60K |
| 2026-08-12 | $0,44 | -%2,44 | $0,46 | $0,46 | $0,44 | 328,50K |
| 2026-08-11 | $0,45 | -%2,38 | $0,46 | $0,48 | $0,44 | 337,90K |
| 2026-08-10 | $0,46 | -%6,48 | $0,50 | $0,50 | $0,44 | 741,70K |
| 2026-08-07 | $0,49 | +%5,11 | $0,47 | $0,50 | $0,47 | 411,00K |
| 2026-08-06 | $0,47 | -%6,93 | $0,49 | $0,51 | $0,46 | 560,60K |
| 2026-08-05 | $0,50 | -%4,72 | $0,55 | $0,55 | $0,50 | 598,50K |
| 2026-08-04 | $0,53 | +%1,92 | $0,60 | $0,61 | $0,53 | 2,68M |
| 2026-08-03 | $0,52 | +%3,38 | $0,50 | $0,55 | $0,48 | 261,90K |
| 2026-07-31 | $0,50 | -%0,40 | $0,52 | $0,54 | $0,50 | 261,20K |
| 2026-07-30 | $0,50 | +%9,07 | $0,47 | $0,52 | $0,46 | 471,40K |
| 2026-07-29 | $0,46 | +%7,42 | $0,44 | $0,49 | $0,43 | 713,10K |
| 2026-07-28 | $0,43 | -%9,64 | $0,47 | $0,48 | $0,43 | 625,10K |
| 2026-07-27 | $0,48 | -%7,92 | $0,52 | $0,52 | $0,47 | 507,80K |
| 2026-07-24 | $0,52 | +%2,37 | $0,52 | $0,53 | $0,52 | 214,90K |
| 2026-07-23 | $0,51 | -%6,30 | $0,52 | $0,54 | $0,48 | 508,10K |
| 2026-07-22 | $0,54 | +%1,31 | $0,56 | $0,57 | $0,54 | 181,60K |
| 2026-07-21 | $0,53 | -%4,14 | $0,56 | $0,59 | $0,51 | 391,80K |
| 2026-07-20 | $0,56 | -%4,47 | $0,57 | $0,59 | $0,56 | 339,60K |
| 2026-07-17 | $0,58 | -%2,84 | $0,58 | $0,60 | $0,56 | 236,10K |
| 2026-07-16 | $0,60 | +%2,92 | $0,58 | $0,62 | $0,57 | 497,60K |
| 2026-07-15 | $0,58 | -%2,84 | $0,58 | $0,63 | $0,58 | 351,70K |
| 2026-07-14 | $0,60 | -%3,54 | $0,61 | $0,63 | $0,57 | 622,60K |
| 2026-07-13 | $0,62 | -%7,59 | $0,65 | $0,67 | $0,60 | 310,10K |
| 2026-07-10 | $0,67 | -%1,47 | $0,67 | $0,68 | $0,65 | 299,60K |
| 2026-07-09 | $0,68 | +%1,04 | $0,67 | $0,69 | $0,66 | 426,50K |
| 2026-07-08 | $0,68 | +%2,58 | $0,65 | $0,68 | $0,65 | 551,60K |
| 2026-07-07 | $0,66 | +%1,70 | $0,64 | $0,69 | $0,62 | 1,10M |
| 2026-07-06 | $0,65 | -%1,97 | $0,65 | $0,67 | $0,63 | 814,90K |
| 2026-07-02 | $0,66 | -%7,82 | $0,71 | $0,71 | $0,64 | 1,46M |
| 2026-07-01 | $0,72 | +%3,77 | $0,66 | $0,72 | $0,65 | 1,06M |
| 2026-06-30 | $0,69 | -%7,38 | $0,73 | $0,73 | $0,65 | 2,96M |
| 2026-06-29 | $0,75 | +%3,47 | $0,72 | $0,77 | $0,67 | 3,34M |
| 2026-06-26 | $0,72 | -%1,37 | $0,82 | $0,85 | $0,71 | 59,49M |
| 2026-06-25 | $0,73 | -%2,01 | $0,74 | $0,79 | $0,68 | 34,06M |
| 2026-06-24 | $0,75 | -%5,10 | $0,77 | $0,79 | $0,69 | 884,30K |
| 2026-06-23 | $0,79 | -%3,68 | $0,78 | $0,81 | $0,75 | 577,90K |
| 2026-06-22 | $0,81 | -%2,98 | $0,84 | $0,86 | $0,80 | 666,20K |
| 2026-06-18 | $0,84 | -%4,00 | $1,00 | $1,02 | $0,78 | 19,62M |
| 2026-06-17 | $0,88 | -%0,91 | $0,87 | $0,93 | $0,86 | 272,50K |
| 2026-06-16 | $0,88 | -%6,56 | $0,99 | $1,00 | $0,88 | 509,30K |
| 2026-06-15 | $0,94 | +%4,65 | $0,94 | $1,00 | $0,92 | 760,10K |
| 2026-06-12 | $0,90 | -%3,01 | $0,92 | $0,93 | $0,86 | 1,15M |
| 2026-06-11 | $0,93 | +%14,94 | $0,82 | $0,94 | $0,79 | 981,70K |
| 2026-06-10 | $0,81 | -%5,81 | $0,85 | $0,93 | $0,81 | 1,11M |
| 2026-06-09 | $0,86 | -%6,52 | $0,93 | $1,00 | $0,83 | 1,24M |
| 2026-06-08 | $0,92 | -%0,11 | $0,95 | $0,97 | $0,86 | 1,19M |
| 2026-06-05 | $0,92 | -%11,44 | $1,04 | $1,04 | $0,86 | 1,92M |
| 2026-06-04 | $1,04 | -%7,14 | $1,07 | $1,13 | $0,95 | 2,97M |
| 2026-06-03 | $1,12 | -%22,22 | $1,40 | $1,41 | $1,00 | 3,97M |
| 2026-06-02 | $1,44 | -%5,88 | $1,42 | $1,47 | $1,22 | 6,19M |
| 2026-06-01 | $1,53 | +%76,88 | $0,92 | $1,53 | $0,88 | 23,65M |
| 2026-05-29 | $0,87 | -%16,83 | $1,00 | $1,01 | $0,81 | 2,43M |
| 2026-05-28 | $1,04 | %0,00 | $1,10 | $1,13 | $0,98 | 7,04M |
| 2026-05-27 | $1,04 | +%32,65 | $0,80 | $1,09 | $0,77 | 12,92M |
| 2026-05-26 | $0,78 | +%9,65 | $0,74 | $0,80 | $0,70 | 1,30M |