SKYX Platforms Corp. SKYX
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,17+0,02 (+%1,30)
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 | $1,16 | +%1,30 | $1,15 | $1,17 | $1,12 | 491,32K |
| 2026-09-30 | $1,15 | +%1,77 | $1,17 | $1,20 | $1,15 | 568,70K |
| 2026-09-29 | $1,13 | -%3,42 | $1,16 | $1,18 | $1,13 | 842,80K |
| 2026-09-28 | $1,17 | -%4,88 | $1,25 | $1,25 | $1,16 | 699,80K |
| 2026-09-25 | $1,23 | +%1,65 | $1,22 | $1,25 | $1,19 | 619,30K |
| 2026-09-24 | $1,21 | -%2,42 | $1,22 | $1,24 | $1,19 | 441,70K |
| 2026-09-23 | $1,24 | -%3,12 | $1,27 | $1,29 | $1,23 | 406,00K |
| 2026-09-22 | $1,28 | +%1,59 | $1,28 | $1,30 | $1,26 | 355,40K |
| 2026-09-21 | $1,26 | -%0,79 | $1,29 | $1,32 | $1,25 | 475,20K |
| 2026-09-18 | $1,27 | +%0,79 | $1,26 | $1,29 | $1,25 | 805,30K |
| 2026-09-17 | $1,26 | +%0,40 | $1,27 | $1,30 | $1,25 | 651,60K |
| 2026-09-16 | $1,25 | -%4,92 | $1,32 | $1,34 | $1,25 | 633,10K |
| 2026-09-15 | $1,32 | -%10,81 | $1,46 | $1,47 | $1,32 | 1,31M |
| 2026-09-14 | $1,48 | +%9,63 | $1,34 | $1,52 | $1,34 | 1,90M |
| 2026-09-11 | $1,35 | +%2,27 | $1,32 | $1,37 | $1,27 | 1,06M |
| 2026-09-10 | $1,32 | -%5,71 | $1,30 | $1,37 | $1,15 | 2,23M |
| 2026-09-09 | $1,40 | +%3,70 | $1,32 | $1,42 | $1,31 | 695,70K |
| 2026-09-08 | $1,35 | -%1,46 | $1,37 | $1,39 | $1,35 | 608,80K |
| 2026-09-04 | $1,37 | +%6,20 | $1,31 | $1,40 | $1,29 | 1,05M |
| 2026-09-03 | $1,29 | +%0,78 | $1,27 | $1,33 | $1,26 | 1,05M |
| 2026-09-02 | $1,28 | +%1,59 | $1,24 | $1,31 | $1,24 | 438,40K |
| 2026-09-01 | $1,26 | -%5,97 | $1,31 | $1,32 | $1,24 | 1,25M |
| 2026-08-31 | $1,34 | +%10,74 | $1,21 | $1,35 | $1,21 | 1,64M |
| 2026-08-28 | $1,21 | -%0,82 | $1,23 | $1,25 | $1,20 | 486,10K |
| 2026-08-27 | $1,22 | -%2,40 | $1,26 | $1,26 | $1,22 | 262,20K |
| 2026-08-26 | $1,25 | -%0,79 | $1,26 | $1,32 | $1,22 | 1,52M |
| 2026-08-25 | $1,26 | +%9,57 | $1,15 | $1,26 | $1,15 | 1,25M |
| 2026-08-24 | $1,15 | %0,00 | $1,15 | $1,16 | $1,11 | 750,80K |
| 2026-08-21 | $1,15 | +%4,55 | $1,10 | $1,16 | $1,10 | 867,40K |
| 2026-08-20 | $1,10 | -%4,76 | $1,15 | $1,21 | $1,10 | 1,87M |
| 2026-08-19 | $1,15 | -%1,28 | $1,19 | $1,19 | $1,13 | 367,80K |
| 2026-08-18 | $1,17 | +%2,63 | $1,13 | $1,18 | $1,12 | 629,50K |
| 2026-08-17 | $1,14 | +%1,79 | $1,11 | $1,16 | $1,08 | 567,10K |
| 2026-08-14 | $1,12 | +%1,82 | $1,12 | $1,13 | $1,06 | 1,17M |
| 2026-08-13 | $1,10 | -%9,09 | $1,17 | $1,23 | $1,09 | 1,94M |
| 2026-08-12 | $1,21 | -%1,63 | $1,22 | $1,23 | $1,18 | 904,40K |
| 2026-08-11 | $1,23 | +%0,82 | $1,22 | $1,25 | $1,19 | 648,60K |
| 2026-08-10 | $1,22 | %0,00 | $1,23 | $1,25 | $1,18 | 999,80K |
| 2026-08-07 | $1,22 | +%2,52 | $1,19 | $1,24 | $1,19 | 540,20K |
| 2026-08-06 | $1,19 | +%3,48 | $1,15 | $1,19 | $1,12 | 747,50K |
| 2026-08-05 | $1,15 | +%0,88 | $1,15 | $1,17 | $1,11 | 579,30K |
| 2026-08-04 | $1,14 | +%2,70 | $1,11 | $1,15 | $1,10 | 493,60K |
| 2026-08-03 | $1,11 | +%1,83 | $1,08 | $1,13 | $1,08 | 617,00K |
| 2026-07-31 | $1,09 | -%1,80 | $1,12 | $1,12 | $1,08 | 764,70K |
| 2026-07-30 | $1,11 | +%4,72 | $1,06 | $1,15 | $1,06 | 740,10K |
| 2026-07-29 | $1,06 | -%7,83 | $1,15 | $1,15 | $1,06 | 1,24M |
| 2026-07-28 | $1,15 | -%0,86 | $1,16 | $1,16 | $1,09 | 978,90K |
| 2026-07-27 | $1,16 | +%0,87 | $1,17 | $1,21 | $1,12 | 616,60K |
| 2026-07-24 | $1,15 | +%0,88 | $1,15 | $1,18 | $1,09 | 1,02M |
| 2026-07-23 | $1,14 | -%13,64 | $1,30 | $1,30 | $1,13 | 1,50M |
| 2026-07-22 | $1,32 | +%8,20 | $1,23 | $1,37 | $1,22 | 2,32M |
| 2026-07-21 | $1,22 | %0,00 | $1,24 | $1,26 | $1,21 | 1,97M |
| 2026-07-20 | $1,22 | +%3,39 | $1,18 | $1,25 | $1,16 | 721,80K |
| 2026-07-17 | $1,18 | %0,00 | $1,17 | $1,22 | $1,16 | 516,10K |
| 2026-07-16 | $1,18 | -%5,60 | $1,25 | $1,27 | $1,17 | 1,18M |
| 2026-07-15 | $1,25 | %0,00 | $1,24 | $1,30 | $1,24 | 1,07M |
| 2026-07-14 | $1,25 | +%6,84 | $1,20 | $1,26 | $1,17 | 1,08M |
| 2026-07-13 | $1,17 | -%7,87 | $1,27 | $1,28 | $1,16 | 1,60M |
| 2026-07-10 | $1,27 | +%8,55 | $1,19 | $1,29 | $1,15 | 2,33M |
| 2026-07-09 | $1,17 | -%0,85 | $1,18 | $1,22 | $1,15 | 2,34M |
| 2026-07-08 | $1,18 | +%13,46 | $1,04 | $1,20 | $1,03 | 2,17M |
| 2026-07-07 | $1,04 | -%3,70 | $1,08 | $1,08 | $1,00 | 1,08M |
| 2026-07-06 | $1,08 | +%3,85 | $1,06 | $1,12 | $1,05 | 944,60K |
| 2026-07-02 | $1,04 | -%7,14 | $1,13 | $1,17 | $1,03 | 1,13M |
| 2026-07-01 | $1,12 | +%1,36 | $1,09 | $1,18 | $1,08 | 1,31M |
| 2026-06-30 | $1,11 | +%9,41 | $1,03 | $1,11 | $1,02 | 1,21M |
| 2026-06-29 | $1,01 | +%6,77 | $1,01 | $1,06 | $0,99 | 1,47M |
| 2026-06-26 | $0,95 | -%9,04 | $1,04 | $1,05 | $0,95 | 11,80M |
| 2026-06-25 | $1,04 | +%1,96 | $1,03 | $1,05 | $1,02 | 661,80K |
| 2026-06-24 | $1,02 | +%0,99 | $1,03 | $1,09 | $1,01 | 1,57M |
| 2026-06-23 | $1,01 | -%4,72 | $1,03 | $1,06 | $1,00 | 1,41M |
| 2026-06-22 | $1,06 | -%1,85 | $1,08 | $1,12 | $1,03 | 1,31M |
| 2026-06-18 | $1,08 | +%4,85 | $1,04 | $1,09 | $1,03 | 1,40M |
| 2026-06-17 | $1,03 | -%1,90 | $1,05 | $1,10 | $1,02 | 1,18M |
| 2026-06-16 | $1,05 | %0,00 | $1,04 | $1,07 | $1,02 | 754,50K |
| 2026-06-15 | $1,05 | -%0,94 | $1,09 | $1,11 | $1,05 | 1,32M |
| 2026-06-12 | $1,06 | %0,00 | $1,07 | $1,09 | $1,05 | 679,30K |
| 2026-06-11 | $1,06 | +%8,83 | $1,00 | $1,06 | $0,97 | 1,31M |
| 2026-06-10 | $0,97 | -%3,56 | $1,00 | $1,01 | $0,96 | 2,42M |
| 2026-06-09 | $1,01 | -%3,81 | $1,06 | $1,08 | $0,97 | 2,09M |
| 2026-06-08 | $1,05 | -%1,87 | $1,09 | $1,10 | $1,05 | 720,30K |
| 2026-06-05 | $1,07 | -%4,89 | $1,11 | $1,12 | $1,04 | 1,20M |
| 2026-06-04 | $1,13 | -%2,60 | $1,16 | $1,16 | $1,11 | 525,50K |
| 2026-06-03 | $1,15 | -%7,60 | $1,26 | $1,26 | $1,12 | 1,43M |
| 2026-06-02 | $1,25 | +%6,84 | $1,15 | $1,29 | $1,15 | 1,70M |
| 2026-06-01 | $1,17 | +%3,54 | $1,12 | $1,17 | $1,10 | 1,48M |
| 2026-05-29 | $1,13 | +%0,89 | $1,10 | $1,14 | $1,07 | 1,05M |
| 2026-05-28 | $1,12 | +%0,90 | $1,08 | $1,13 | $1,06 | 1,37M |
| 2026-05-27 | $1,11 | %0,00 | $1,10 | $1,13 | $1,08 | 1,30M |
| 2026-05-26 | $1,11 | -%1,77 | $1,17 | $1,17 | $1,08 | 1,74M |