Powerlaw Corp. PWRL
NASDAQ · Amerika Birleşik Devletleri · Çeşitli
$11,13+0,13 (+%1,18)
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 | $11,13 | +%1,18 | $10,92 | $11,18 | $10,61 | 221,90K |
| 2026-09-30 | $11,00 | -%1,26 | $11,05 | $11,18 | $10,90 | 114,50K |
| 2026-09-29 | $11,14 | +%3,53 | $10,69 | $11,30 | $10,50 | 339,60K |
| 2026-09-28 | $10,76 | -%2,27 | $10,92 | $11,05 | $10,51 | 425,00K |
| 2026-09-25 | $11,01 | -%0,36 | $11,27 | $11,38 | $10,90 | 129,20K |
| 2026-09-24 | $11,05 | -%3,16 | $11,32 | $11,36 | $10,80 | 161,00K |
| 2026-09-23 | $11,41 | +%0,80 | $11,56 | $11,57 | $11,23 | 159,90K |
| 2026-09-22 | $11,32 | -%0,35 | $11,36 | $11,60 | $11,20 | 56,00K |
| 2026-09-21 | $11,36 | -%0,26 | $11,40 | $11,68 | $11,01 | 157,80K |
| 2026-09-18 | $11,39 | +%2,80 | $10,96 | $11,69 | $10,96 | 118,20K |
| 2026-09-17 | $11,08 | +%1,84 | $10,83 | $11,20 | $10,83 | 207,10K |
| 2026-09-16 | $10,88 | +%0,18 | $10,86 | $11,00 | $10,59 | 218,60K |
| 2026-09-15 | $10,86 | +%4,32 | $10,42 | $10,87 | $10,30 | 169,50K |
| 2026-09-14 | $10,41 | +%1,46 | $10,16 | $10,41 | $10,16 | 118,40K |
| 2026-09-11 | $10,26 | +%0,59 | $10,49 | $10,49 | $10,22 | 164,00K |
| 2026-09-10 | $10,20 | +%0,59 | $10,10 | $10,29 | $9,94 | 125,10K |
| 2026-09-09 | $10,14 | -%0,69 | $10,49 | $10,49 | $10,03 | 112,70K |
| 2026-09-08 | $10,21 | -%0,10 | $10,19 | $10,44 | $9,77 | 235,90K |
| 2026-09-04 | $10,22 | -%0,49 | $10,10 | $10,64 | $9,88 | 163,90K |
| 2026-09-03 | $10,27 | +%3,53 | $9,93 | $10,48 | $9,83 | 188,80K |
| 2026-09-02 | $9,92 | +%0,10 | $9,90 | $10,00 | $9,41 | 266,20K |
| 2026-09-01 | $9,91 | -%5,62 | $10,22 | $10,25 | $9,91 | 115,30K |
| 2026-08-31 | $10,50 | +%2,14 | $10,31 | $10,54 | $10,03 | 238,20K |
| 2026-08-28 | $10,28 | -%6,20 | $10,96 | $11,09 | $10,14 | 324,00K |
| 2026-08-27 | $10,96 | -%2,75 | $11,36 | $11,50 | $10,90 | 77,90K |
| 2026-08-26 | $11,27 | +%1,44 | $11,11 | $11,54 | $11,11 | 120,00K |
| 2026-08-25 | $11,11 | -%1,24 | $11,30 | $11,65 | $11,00 | 73,40K |
| 2026-08-24 | $11,25 | -%6,17 | $11,76 | $11,99 | $11,10 | 174,40K |
| 2026-08-21 | $11,99 | +%7,15 | $11,26 | $11,99 | $11,26 | 71,60K |
| 2026-08-20 | $11,19 | -%2,86 | $11,35 | $11,67 | $11,13 | 94,10K |
| 2026-08-19 | $11,52 | -%1,29 | $11,58 | $11,69 | $11,50 | 99,40K |
| 2026-08-18 | $11,67 | -%1,27 | $11,49 | $11,69 | $11,31 | 86,30K |
| 2026-08-17 | $11,82 | -%0,25 | $11,69 | $11,99 | $11,55 | 98,20K |
| 2026-08-14 | $11,85 | -%2,71 | $12,10 | $12,34 | $11,71 | 105,50K |
| 2026-08-13 | $12,18 | +%0,58 | $12,13 | $12,39 | $11,85 | 123,60K |
| 2026-08-12 | $12,11 | +%2,45 | $11,90 | $12,40 | $11,90 | 109,20K |
| 2026-08-11 | $11,82 | -%0,34 | $11,62 | $12,00 | $11,53 | 64,20K |
| 2026-08-10 | $11,86 | +%1,72 | $11,23 | $11,98 | $11,23 | 147,10K |
| 2026-08-07 | $11,66 | +%7,07 | $10,75 | $11,82 | $10,75 | 310,40K |
| 2026-08-06 | $10,89 | -%2,68 | $11,01 | $11,44 | $10,21 | 219,30K |
| 2026-08-05 | $11,19 | -%4,28 | $11,52 | $11,77 | $11,16 | 103,60K |
| 2026-08-04 | $11,69 | +%3,91 | $11,33 | $11,91 | $11,25 | 159,50K |
| 2026-08-03 | $11,25 | -%5,78 | $11,95 | $12,30 | $11,00 | 221,30K |
| 2026-07-31 | $11,94 | +%1,44 | $12,26 | $12,26 | $11,45 | 83,70K |
| 2026-07-30 | $11,77 | +%4,62 | $11,48 | $12,00 | $11,48 | 70,20K |
| 2026-07-29 | $11,25 | -%6,25 | $11,89 | $12,09 | $11,25 | 102,60K |
| 2026-07-28 | $12,00 | -%3,54 | $12,12 | $12,25 | $11,66 | 134,00K |
| 2026-07-27 | $12,44 | +%1,63 | $12,49 | $12,70 | $12,18 | 113,30K |
| 2026-07-24 | $12,24 | +%0,25 | $12,00 | $12,75 | $11,84 | 69,60K |
| 2026-07-23 | $12,21 | -%2,32 | $12,04 | $12,48 | $11,86 | 97,90K |
| 2026-07-22 | $12,50 | -%3,18 | $13,39 | $13,39 | $12,02 | 93,70K |
| 2026-07-21 | $12,91 | +%4,45 | $12,90 | $13,22 | $12,60 | 248,70K |
| 2026-07-20 | $12,36 | -%0,16 | $12,99 | $12,99 | $12,19 | 153,40K |
| 2026-07-17 | $12,38 | -%4,03 | $12,75 | $12,90 | $12,38 | 143,30K |
| 2026-07-16 | $12,90 | -%0,46 | $12,96 | $13,19 | $12,75 | 111,00K |
| 2026-07-15 | $12,96 | -%1,07 | $13,30 | $13,40 | $12,60 | 111,70K |
| 2026-07-14 | $13,10 | +%0,38 | $13,67 | $13,67 | $12,58 | 263,00K |
| 2026-07-13 | $13,05 | -%11,53 | $14,86 | $15,25 | $13,00 | 116,70K |
| 2026-07-10 | $14,75 | +%0,34 | $14,53 | $15,00 | $14,29 | 83,40K |
| 2026-07-09 | $14,70 | +%3,01 | $14,98 | $15,25 | $14,51 | 83,40K |
| 2026-07-08 | $14,27 | -%2,06 | $14,59 | $15,25 | $14,11 | 72,30K |
| 2026-07-07 | $14,57 | -%3,06 | $15,00 | $15,20 | $14,02 | 98,40K |
| 2026-07-06 | $15,03 | -%1,31 | $15,49 | $16,09 | $14,56 | 82,10K |
| 2026-07-02 | $15,23 | +%1,87 | $15,47 | $15,48 | $14,50 | 90,30K |
| 2026-07-01 | $14,95 | +%1,84 | $15,00 | $16,18 | $14,82 | 166,40K |
| 2026-06-30 | $14,68 | +%3,45 | $14,36 | $15,26 | $13,75 | 171,00K |
| 2026-06-29 | $14,19 | +%9,32 | $13,63 | $14,34 | $13,00 | 216,90K |
| 2026-06-26 | $12,98 | -%7,35 | $13,90 | $14,00 | $12,77 | 345,60K |
| 2026-06-25 | $14,01 | -%0,14 | $14,30 | $14,55 | $13,50 | 253,50K |
| 2026-06-24 | $14,03 | -%1,20 | $14,79 | $14,89 | $13,71 | 260,10K |
| 2026-06-23 | $14,20 | -%5,46 | $14,58 | $15,45 | $13,85 | 284,60K |
| 2026-06-22 | $15,02 | -%9,02 | $16,31 | $16,31 | $15,01 | 320,40K |
| 2026-06-18 | $16,51 | -%5,66 | $16,62 | $17,03 | $16,50 | 195,20K |
| 2026-06-17 | $17,50 | %0,00 | $17,21 | $17,73 | $16,50 | 256,60K |
| 2026-06-16 | $17,50 | -%5,91 | $19,13 | $19,46 | $16,84 | 297,30K |
| 2026-06-15 | $18,60 | +%6,04 | $18,56 | $19,50 | $18,13 | 250,10K |
| 2026-06-12 | $17,54 | -%20,27 | $24,00 | $24,05 | $17,37 | 911,20K |
| 2026-06-11 | $22,00 | +%13,99 | $19,74 | $22,00 | $19,03 | 623,50K |
| 2026-06-10 | $19,30 | +%7,40 | $17,71 | $19,82 | $17,50 | 355,90K |
| 2026-06-09 | $17,97 | +%0,67 | $18,45 | $18,95 | $16,81 | 412,50K |
| 2026-06-08 | $17,85 | +%2,06 | $18,00 | $18,95 | $16,61 | 377,60K |
| 2026-06-05 | $17,49 | -%10,17 | $20,00 | $20,10 | $17,31 | 536,80K |
| 2026-06-04 | $19,47 | +%5,24 | $18,49 | $21,00 | $18,49 | 369,00K |
| 2026-06-03 | $18,50 | -%8,96 | $20,10 | $20,11 | $18,19 | 363,60K |
| 2026-06-02 | $20,32 | -%17,20 | $24,99 | $24,99 | $20,05 | 512,40K |
| 2026-06-01 | $24,54 | -%12,36 | $26,10 | $27,00 | $24,54 | 251,90K |
| 2026-05-29 | $28,00 | -%2,95 | $28,05 | $28,95 | $24,54 | 689,30K |
| 2026-05-28 | $28,85 | +%4,23 | $34,50 | $36,50 | $28,13 | 585,20K |
| 2026-05-27 | $27,68 | — | $35,00 | $40,00 | $27,68 | 1,09M |