Riskified Ltd. Class A RSKD
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$7,93+0,02 (+%0,25)
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 | $7,93 | +%0,25 | $7,92 | $8,06 | $7,76 | 2,05M |
| 2026-09-30 | $7,91 | +%2,59 | $7,82 | $8,03 | $7,75 | 4,44M |
| 2026-09-29 | $7,71 | +%0,13 | $7,71 | $7,74 | $7,57 | 2,17M |
| 2026-09-28 | $7,70 | -%1,03 | $7,72 | $7,96 | $7,64 | 2,53M |
| 2026-09-25 | $7,78 | -%1,64 | $7,85 | $8,17 | $7,71 | 3,21M |
| 2026-09-24 | $7,91 | +%10,78 | $7,01 | $8,02 | $6,99 | 7,16M |
| 2026-09-23 | $7,14 | +%1,85 | $7,00 | $7,16 | $6,72 | 6,03M |
| 2026-09-22 | $7,01 | +%10,39 | $6,41 | $7,05 | $6,34 | 5,34M |
| 2026-09-21 | $6,35 | +%2,25 | $6,35 | $6,41 | $6,23 | 770,60K |
| 2026-09-18 | $6,21 | -%1,58 | $6,22 | $6,33 | $6,14 | 899,50K |
| 2026-09-17 | $6,31 | +%0,64 | $6,28 | $6,32 | $6,19 | 581,00K |
| 2026-09-16 | $6,27 | +%1,13 | $6,33 | $6,33 | $6,12 | 985,40K |
| 2026-09-15 | $6,20 | -%1,43 | $6,21 | $6,28 | $6,09 | 645,90K |
| 2026-09-14 | $6,29 | +%3,28 | $6,14 | $6,34 | $6,10 | 899,20K |
| 2026-09-11 | $6,09 | +%2,01 | $5,96 | $6,13 | $5,96 | 736,90K |
| 2026-09-10 | $5,97 | +%0,84 | $5,92 | $5,99 | $5,79 | 857,50K |
| 2026-09-09 | $5,92 | -%3,90 | $6,13 | $6,16 | $5,91 | 1,53M |
| 2026-09-08 | $6,16 | -%5,38 | $6,46 | $6,48 | $6,11 | 1,48M |
| 2026-09-04 | $6,51 | -%6,06 | $6,84 | $6,84 | $6,39 | 2,56M |
| 2026-09-03 | $6,93 | +%4,21 | $6,68 | $6,98 | $6,49 | 3,77M |
| 2026-09-02 | $6,65 | +%7,43 | $6,19 | $6,68 | $6,11 | 3,96M |
| 2026-09-01 | $6,19 | -%1,59 | $6,25 | $6,36 | $6,13 | 1,85M |
| 2026-08-31 | $6,29 | -%0,32 | $6,29 | $6,43 | $6,22 | 2,85M |
| 2026-08-28 | $6,31 | +%3,10 | $6,11 | $6,36 | $6,11 | 1,55M |
| 2026-08-27 | $6,12 | +%2,51 | $6,06 | $6,19 | $6,05 | 1,46M |
| 2026-08-26 | $5,97 | +%0,51 | $5,89 | $6,01 | $5,84 | 1,22M |
| 2026-08-25 | $5,94 | -%0,17 | $5,95 | $6,01 | $5,89 | 849,70K |
| 2026-08-24 | $5,95 | +%0,85 | $5,94 | $5,98 | $5,87 | 1,22M |
| 2026-08-21 | $5,90 | -%0,84 | $6,00 | $6,00 | $5,84 | 1,24M |
| 2026-08-20 | $5,95 | -%1,16 | $6,07 | $6,10 | $5,86 | 1,94M |
| 2026-08-19 | $6,02 | -%2,27 | $6,24 | $6,26 | $5,98 | 3,41M |
| 2026-08-18 | $6,16 | -%2,22 | $6,41 | $6,41 | $6,05 | 4,52M |
| 2026-08-17 | $6,30 | -%3,67 | $6,15 | $6,43 | $6,10 | 2,16M |
| 2026-08-14 | $6,54 | +%1,40 | $6,00 | $6,61 | $5,96 | 3,28M |
| 2026-08-13 | $6,45 | +%2,06 | $6,14 | $6,48 | $5,92 | 2,45M |
| 2026-08-12 | $6,32 | +%19,92 | $6,06 | $6,34 | $5,56 | 6,35M |
| 2026-08-11 | $5,27 | -%0,94 | $5,31 | $5,34 | $5,26 | 589,60K |
| 2026-08-10 | $5,32 | -%0,56 | $5,23 | $5,36 | $5,23 | 530,70K |
| 2026-08-07 | $5,35 | +%3,08 | $5,20 | $5,35 | $5,18 | 1,26M |
| 2026-08-06 | $5,19 | -%0,95 | $5,17 | $5,20 | $5,12 | 411,80K |
| 2026-08-05 | $5,24 | +%0,77 | $5,21 | $5,25 | $5,15 | 565,20K |
| 2026-08-04 | $5,20 | -%0,38 | $5,24 | $5,32 | $5,18 | 506,80K |
| 2026-08-03 | $5,22 | +%0,58 | $5,28 | $5,32 | $5,17 | 1,16M |
| 2026-07-31 | $5,19 | -%0,95 | $5,17 | $5,25 | $5,11 | 342,40K |
| 2026-07-30 | $5,24 | -%2,42 | $5,35 | $5,36 | $5,15 | 467,80K |
| 2026-07-29 | $5,37 | -%0,19 | $5,38 | $5,49 | $5,35 | 456,30K |
| 2026-07-28 | $5,38 | +%2,48 | $5,30 | $5,40 | $5,24 | 847,60K |
| 2026-07-27 | $5,25 | +%4,58 | $5,09 | $5,28 | $5,08 | 386,80K |
| 2026-07-24 | $5,02 | +%1,21 | $5,02 | $5,07 | $5,00 | 279,10K |
| 2026-07-23 | $4,96 | -%1,39 | $5,02 | $5,05 | $4,93 | 850,10K |
| 2026-07-22 | $5,03 | -%2,71 | $5,14 | $5,17 | $4,97 | 650,30K |
| 2026-07-21 | $5,17 | -%1,34 | $5,20 | $5,25 | $5,17 | 443,70K |
| 2026-07-20 | $5,24 | +%0,19 | $5,23 | $5,31 | $5,19 | 488,60K |
| 2026-07-17 | $5,23 | +%1,55 | $5,08 | $5,26 | $5,08 | 437,10K |
| 2026-07-16 | $5,15 | %0,00 | $5,16 | $5,19 | $5,05 | 792,50K |
| 2026-07-15 | $5,15 | -%0,39 | $5,18 | $5,23 | $5,08 | 670,50K |
| 2026-07-14 | $5,17 | -%0,96 | $5,17 | $5,26 | $5,12 | 387,60K |
| 2026-07-13 | $5,22 | +%1,75 | $5,15 | $5,28 | $5,14 | 725,60K |
| 2026-07-10 | $5,13 | -%2,47 | $5,30 | $5,32 | $5,13 | 328,80K |
| 2026-07-09 | $5,26 | +%1,35 | $5,11 | $5,26 | $5,03 | 580,10K |
| 2026-07-08 | $5,19 | -%1,14 | $5,19 | $5,22 | $5,13 | 690,20K |
| 2026-07-07 | $5,25 | %0,00 | $5,28 | $5,34 | $5,21 | 881,60K |
| 2026-07-06 | $5,25 | +%2,34 | $5,08 | $5,28 | $5,07 | 1,15M |
| 2026-07-02 | $5,13 | +%2,19 | $5,04 | $5,22 | $5,01 | 1,45M |
| 2026-07-01 | $5,02 | -%0,40 | $5,03 | $5,09 | $4,98 | 2,19M |
| 2026-06-30 | $5,04 | +%0,40 | $4,94 | $5,05 | $4,85 | 1,33M |
| 2026-06-29 | $5,02 | -%0,79 | $5,10 | $5,14 | $4,99 | 1,11M |
| 2026-06-26 | $5,06 | +%3,05 | $4,90 | $5,09 | $4,85 | 1,89M |
| 2026-06-25 | $4,91 | +%0,61 | $4,87 | $5,01 | $4,83 | 1,45M |
| 2026-06-24 | $4,88 | -%0,81 | $4,89 | $4,98 | $4,84 | 1,52M |
| 2026-06-23 | $4,92 | +%1,23 | $4,90 | $4,99 | $4,89 | 1,49M |
| 2026-06-22 | $4,86 | -%1,82 | $4,91 | $5,01 | $4,82 | 1,06M |
| 2026-06-18 | $4,95 | +%0,81 | $4,93 | $4,98 | $4,88 | 1,19M |
| 2026-06-17 | $4,91 | -%1,21 | $4,94 | $5,00 | $4,88 | 854,50K |
| 2026-06-16 | $4,97 | +%0,40 | $4,95 | $4,99 | $4,87 | 1,05M |
| 2026-06-15 | $4,95 | +%0,20 | $4,94 | $5,01 | $4,93 | 1,27M |
| 2026-06-12 | $4,94 | +%0,20 | $4,91 | $5,01 | $4,89 | 1,08M |
| 2026-06-11 | $4,93 | +%1,86 | $4,81 | $4,93 | $4,76 | 827,10K |
| 2026-06-10 | $4,84 | -%2,42 | $4,89 | $5,00 | $4,84 | 1,13M |
| 2026-06-09 | $4,96 | +%2,48 | $4,80 | $4,97 | $4,80 | 1,14M |
| 2026-06-08 | $4,84 | +%1,89 | $4,83 | $4,93 | $4,80 | 1,14M |
| 2026-06-05 | $4,75 | -%1,25 | $4,81 | $4,86 | $4,73 | 683,00K |
| 2026-06-04 | $4,81 | +%0,21 | $4,81 | $4,91 | $4,81 | 615,00K |
| 2026-06-03 | $4,80 | -%3,42 | $4,95 | $4,95 | $4,78 | 716,70K |
| 2026-06-02 | $4,97 | -%1,39 | $4,95 | $5,00 | $4,91 | 957,30K |
| 2026-06-01 | $5,04 | +%3,28 | $4,82 | $5,09 | $4,82 | 2,00M |
| 2026-05-29 | $4,88 | +%2,31 | $4,79 | $4,89 | $4,74 | 1,98M |
| 2026-05-28 | $4,77 | +%2,80 | $4,66 | $4,81 | $4,65 | 842,50K |
| 2026-05-27 | $4,64 | -%2,52 | $4,74 | $4,80 | $4,61 | 813,80K |
| 2026-05-26 | $4,76 | %0,00 | $4,75 | $4,82 | $4,71 | 806,00K |