AsiaStrategy SORA
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$2,35+0,05 (+%2,15)
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 | $2,35 | +%2,15 | $2,38 | $2,38 | $2,35 | 999 |
| 2026-09-30 | $2,30 | -%2,13 | $2,31 | $2,39 | $2,30 | 2,50K |
| 2026-09-29 | $2,35 | +%13,03 | $1,96 | $2,40 | $1,96 | 33,80K |
| 2026-09-28 | $2,08 | +%4,00 | $2,19 | $2,30 | $1,90 | 33,60K |
| 2026-09-25 | $2,00 | -%4,76 | $1,99 | $2,00 | $1,99 | 700 |
| 2026-09-24 | $2,10 | -%6,25 | $2,10 | $2,10 | $2,10 | 400 |
| 2026-09-23 | $2,24 | +%3,23 | $2,17 | $2,29 | $2,17 | 3,10K |
| 2026-09-22 | $2,17 | -%4,41 | $2,23 | $2,29 | $2,17 | 3,70K |
| 2026-09-21 | $2,27 | +%2,25 | $2,30 | $2,30 | $2,27 | 6,80K |
| 2026-09-18 | $2,22 | -%0,45 | $2,27 | $2,27 | $2,22 | 1,40K |
| 2026-09-17 | $2,23 | -%1,76 | $2,29 | $2,30 | $2,22 | 1,40K |
| 2026-09-16 | $2,27 | +%2,25 | $2,28 | $2,28 | $2,26 | 1,60K |
| 2026-09-15 | $2,22 | %0,00 | $2,23 | $2,23 | $2,17 | 1,00K |
| 2026-09-14 | $2,22 | -%0,89 | $2,28 | $2,28 | $2,22 | 2,70K |
| 2026-09-11 | $2,24 | +%0,90 | $2,25 | $2,28 | $2,24 | 5,60K |
| 2026-09-10 | $2,22 | +%1,83 | $2,17 | $2,23 | $2,14 | 17,50K |
| 2026-09-09 | $2,18 | +%0,46 | $2,22 | $2,33 | $2,13 | 21,40K |
| 2026-09-08 | $2,17 | -%7,66 | $2,31 | $2,47 | $2,13 | 84,70K |
| 2026-09-04 | $2,35 | -%2,49 | $2,36 | $2,43 | $2,32 | 10,50K |
| 2026-09-03 | $2,41 | +%0,42 | $2,31 | $2,57 | $2,31 | 60,30K |
| 2026-09-02 | $2,40 | +%15,38 | $2,16 | $2,40 | $2,16 | 16,70K |
| 2026-09-01 | $2,08 | +%8,90 | $1,90 | $2,20 | $1,90 | 61,60K |
| 2026-08-31 | $1,91 | +%17,90 | $1,72 | $1,99 | $1,72 | 106,00K |
| 2026-08-28 | $1,62 | -%16,92 | $1,95 | $1,95 | $1,49 | 503,20K |
| 2026-08-27 | $1,95 | %0,00 | $1,92 | $2,00 | $1,92 | 5,70K |
| 2026-08-26 | $1,95 | -%8,02 | $2,19 | $2,21 | $1,95 | 44,20K |
| 2026-08-25 | $2,12 | -%2,30 | $2,27 | $2,28 | $2,03 | 282,10K |
| 2026-08-24 | $2,17 | +%10,15 | $1,92 | $2,24 | $1,92 | 11,50K |
| 2026-08-21 | $1,97 | -%5,74 | $2,09 | $2,11 | $1,90 | 18,80K |
| 2026-08-20 | $2,09 | -%9,13 | $2,34 | $2,34 | $1,99 | 4,30K |
| 2026-08-19 | $2,30 | +%2,22 | $2,26 | $2,55 | $2,19 | 123,30K |
| 2026-08-18 | $2,25 | -%7,79 | $2,44 | $2,44 | $2,20 | 42,00K |
| 2026-08-17 | $2,44 | -%9,63 | $2,61 | $2,61 | $2,16 | 155,00K |
| 2026-08-14 | $2,70 | -%5,59 | $2,66 | $3,99 | $2,30 | 1,65M |
| 2026-08-13 | $2,86 | +%1,06 | $2,80 | $2,94 | $2,55 | 100,00K |
| 2026-08-12 | $2,83 | -%7,21 | $3,03 | $3,09 | $2,70 | 135,40K |
| 2026-08-11 | $3,05 | +%7,77 | $2,89 | $3,20 | $2,70 | 197,70K |
| 2026-08-10 | $2,83 | +%10,55 | $2,44 | $3,17 | $2,34 | 208,00K |
| 2026-08-07 | $2,56 | +%11,06 | $2,42 | $2,76 | $2,30 | 54,60K |
| 2026-08-06 | $2,31 | -%0,22 | $2,26 | $2,82 | $2,12 | 155,90K |
| 2026-08-05 | $2,31 | +%15,50 | $2,00 | $2,45 | $1,98 | 19,20K |
| 2026-08-04 | $2,00 | +%19,05 | $1,88 | $2,00 | $1,69 | 22,00K |
| 2026-08-03 | $1,68 | +%1,82 | $1,67 | $1,80 | $1,65 | 45,40K |
| 2026-07-31 | $1,65 | -%2,37 | $1,77 | $1,77 | $1,65 | 5,80K |
| 2026-07-30 | $1,69 | +%0,60 | $1,71 | $1,79 | $1,68 | 2,80K |
| 2026-07-29 | $1,68 | -%6,67 | $1,73 | $1,80 | $1,68 | 3,40K |
| 2026-07-28 | $1,80 | -%14,29 | $1,91 | $2,03 | $1,64 | 23,20K |
| 2026-07-27 | $2,10 | +%0,48 | $2,06 | $2,10 | $1,96 | 99,50K |
| 2026-07-24 | $2,09 | -%5,86 | $2,16 | $2,35 | $1,99 | 152,30K |
| 2026-07-23 | $2,22 | +%8,29 | $2,12 | $3,21 | $1,65 | 1,53M |
| 2026-07-22 | $2,05 | +%27,33 | $1,69 | $2,20 | $1,69 | 158,90K |
| 2026-07-21 | $1,61 | -%4,73 | $1,83 | $1,89 | $1,61 | 8,70K |
| 2026-07-20 | $1,69 | -%2,31 | $1,75 | $1,75 | $1,69 | 32,70K |
| 2026-07-17 | $1,73 | +%2,37 | $1,69 | $1,83 | $1,62 | 62,80K |
| 2026-07-16 | $1,69 | +%5,63 | $1,67 | $2,14 | $1,56 | 23,10K |
| 2026-07-15 | $1,60 | -%14,44 | $1,85 | $1,85 | $1,60 | 5,80K |
| 2026-07-14 | $1,87 | %0,00 | $1,87 | $1,91 | $1,25 | 33,10K |
| 2026-07-13 | $1,87 | -%1,58 | $1,86 | $2,24 | $1,74 | 35,70K |
| 2026-07-10 | $1,90 | +%13,10 | $1,68 | $2,51 | $1,66 | 218,30K |
| 2026-07-09 | $1,68 | -%6,15 | $1,79 | $1,92 | $1,66 | 4,40K |
| 2026-07-08 | $1,79 | %0,00 | $1,75 | $1,90 | $1,72 | 11,40K |
| 2026-07-07 | $1,79 | +%2,29 | $1,87 | $1,87 | $1,75 | 1,80K |
| 2026-07-06 | $1,75 | -%7,41 | $1,89 | $1,95 | $1,75 | 10,00K |
| 2026-07-02 | $1,89 | +%2,16 | $2,20 | $2,20 | $1,76 | 9,90K |
| 2026-07-01 | $1,85 | -%4,15 | $1,92 | $1,92 | $1,82 | 5,00K |
| 2026-06-30 | $1,93 | -%2,53 | $2,10 | $2,10 | $1,93 | 1,70K |
| 2026-06-29 | $1,98 | -%2,46 | $2,10 | $2,32 | $1,98 | 8,60K |
| 2026-06-26 | $2,03 | -%1,46 | $2,30 | $2,35 | $2,00 | 6,20K |
| 2026-06-25 | $2,06 | -%3,74 | $2,31 | $2,31 | $2,06 | 1,00K |
| 2026-06-24 | $2,14 | -%0,93 | $2,24 | $2,49 | $2,14 | 10,40K |
| 2026-06-23 | $2,16 | -%1,82 | $2,22 | $2,39 | $2,06 | 9,80K |
| 2026-06-22 | $2,20 | +%0,92 | $2,25 | $2,35 | $2,11 | 2,50K |
| 2026-06-18 | $2,18 | -%14,51 | $2,24 | $2,60 | $2,18 | 4,80K |
| 2026-06-17 | $2,55 | -%1,54 | $2,48 | $2,65 | $2,11 | 8,00K |
| 2026-06-16 | $2,59 | +%12,12 | $2,15 | $3,00 | $2,14 | 15,30K |
| 2026-06-15 | $2,31 | %0,00 | $2,23 | $2,36 | $2,23 | 2,70K |
| 2026-06-12 | $2,31 | +%2,67 | $2,23 | $2,36 | $2,23 | 3,30K |
| 2026-06-11 | $2,25 | +%2,97 | $2,20 | $2,45 | $2,09 | 6,70K |
| 2026-06-10 | $2,18 | +%2,58 | $2,22 | $2,54 | $2,05 | 52,00K |
| 2026-06-09 | $2,13 | -%7,79 | $2,31 | $2,46 | $2,13 | 2,60K |
| 2026-06-08 | $2,31 | -%4,15 | $2,22 | $2,36 | $2,22 | 37,00K |
| 2026-06-05 | $2,41 | -%2,43 | $2,64 | $2,66 | $2,20 | 4,90K |
| 2026-06-04 | $2,47 | -%1,00 | $2,50 | $2,51 | $2,20 | 11,60K |
| 2026-06-03 | $2,49 | -%0,20 | $2,51 | $2,75 | $2,29 | 5,70K |
| 2026-06-02 | $2,50 | -%8,09 | $2,60 | $2,84 | $2,32 | 12,40K |
| 2026-06-01 | $2,72 | -%4,56 | $2,70 | $2,90 | $2,70 | 37,10K |
| 2026-05-29 | $2,85 | +%1,79 | $2,90 | $3,17 | $2,75 | 12,60K |
| 2026-05-28 | $2,80 | +%6,46 | $2,62 | $2,84 | $2,43 | 12,40K |
| 2026-05-27 | $2,63 | -%0,38 | $2,45 | $2,70 | $2,41 | 14,70K |
| 2026-05-26 | $2,64 | %0,00 | $2,19 | $2,67 | $2,19 | 10,00K |