Streamex Corp. STEX
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,6120-0,03 (-%4,82)
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 | $0,61 | -%4,82 | $0,64 | $0,65 | $0,61 | 682,00K |
| 2026-09-30 | $0,64 | -%4,88 | $0,69 | $0,70 | $0,63 | 844,00K |
| 2026-09-29 | $0,68 | -%4,11 | $0,72 | $0,72 | $0,65 | 782,00K |
| 2026-09-28 | $0,70 | +%0,71 | $0,74 | $0,74 | $0,67 | 1,14M |
| 2026-09-25 | $0,70 | -%9,33 | $0,78 | $0,80 | $0,69 | 932,40K |
| 2026-09-24 | $0,77 | -%7,43 | $0,85 | $0,87 | $0,75 | 1,62M |
| 2026-09-23 | $0,83 | +%2,71 | $0,83 | $0,84 | $0,78 | 1,22M |
| 2026-09-22 | $0,81 | +%12,78 | $0,74 | $0,86 | $0,72 | 2,98M |
| 2026-09-21 | $0,72 | +%16,50 | $0,64 | $0,75 | $0,63 | 2,08M |
| 2026-09-18 | $0,62 | -%2,98 | $0,64 | $0,66 | $0,61 | 842,30K |
| 2026-09-17 | $0,64 | +%4,94 | $0,62 | $0,67 | $0,61 | 1,09M |
| 2026-09-16 | $0,61 | +%5,02 | $0,58 | $0,64 | $0,57 | 833,60K |
| 2026-09-15 | $0,58 | -%8,40 | $0,63 | $0,63 | $0,57 | 886,30K |
| 2026-09-14 | $0,63 | -%4,54 | $0,65 | $0,66 | $0,61 | 1,11M |
| 2026-09-11 | $0,66 | -%3,22 | $0,68 | $0,70 | $0,65 | 878,30K |
| 2026-09-10 | $0,68 | +%0,74 | $0,67 | $0,69 | $0,65 | 913,00K |
| 2026-09-09 | $0,68 | -%3,97 | $0,70 | $0,73 | $0,67 | 823,30K |
| 2026-09-08 | $0,71 | -%1,26 | $0,74 | $0,74 | $0,69 | 991,50K |
| 2026-09-04 | $0,71 | +%3,62 | $0,68 | $0,71 | $0,67 | 1,25M |
| 2026-09-03 | $0,69 | -%4,83 | $0,74 | $0,74 | $0,69 | 839,70K |
| 2026-09-02 | $0,73 | +%1,54 | $0,71 | $0,76 | $0,70 | 1,02M |
| 2026-09-01 | $0,71 | -%4,67 | $0,77 | $0,77 | $0,70 | 683,40K |
| 2026-08-31 | $0,75 | -%2,98 | $0,77 | $0,80 | $0,73 | 483,40K |
| 2026-08-28 | $0,77 | -%6,65 | $0,83 | $0,83 | $0,74 | 672,20K |
| 2026-08-27 | $0,83 | +%6,99 | $0,78 | $0,83 | $0,76 | 614,00K |
| 2026-08-26 | $0,77 | +%2,11 | $0,77 | $0,78 | $0,73 | 540,60K |
| 2026-08-25 | $0,76 | -%1,05 | $0,77 | $0,79 | $0,71 | 1,88M |
| 2026-08-24 | $0,76 | -%8,16 | $0,80 | $0,82 | $0,76 | 640,70K |
| 2026-08-21 | $0,83 | +%0,73 | $0,81 | $0,88 | $0,78 | 1,14M |
| 2026-08-20 | $0,83 | +%6,03 | $0,80 | $0,87 | $0,75 | 1,06M |
| 2026-08-19 | $0,78 | +%0,39 | $0,78 | $0,80 | $0,70 | 1,58M |
| 2026-08-18 | $0,78 | -%13,38 | $0,87 | $0,87 | $0,76 | 1,06M |
| 2026-08-17 | $0,90 | -%13,75 | $0,97 | $1,00 | $0,83 | 1,24M |
| 2026-08-14 | $1,04 | +%20,09 | $0,91 | $1,05 | $0,83 | 2,93M |
| 2026-08-13 | $0,87 | +%3,46 | $0,86 | $0,89 | $0,84 | 491,00K |
| 2026-08-12 | $0,84 | +%5,15 | $0,81 | $0,84 | $0,77 | 731,60K |
| 2026-08-11 | $0,80 | +%0,63 | $0,81 | $0,81 | $0,77 | 414,80K |
| 2026-08-10 | $0,79 | -%0,63 | $0,80 | $0,82 | $0,75 | 619,90K |
| 2026-08-07 | $0,80 | +%10,10 | $0,76 | $0,80 | $0,71 | 521,70K |
| 2026-08-06 | $0,72 | -%0,28 | $0,73 | $0,74 | $0,69 | 610,20K |
| 2026-08-05 | $0,73 | -%6,93 | $0,80 | $0,80 | $0,71 | 503,80K |
| 2026-08-04 | $0,78 | +%4,01 | $0,78 | $0,80 | $0,74 | 737,40K |
| 2026-08-03 | $0,75 | +%5,49 | $0,70 | $0,76 | $0,70 | 569,00K |
| 2026-07-31 | $0,71 | -%5,21 | $0,77 | $0,78 | $0,68 | 754,70K |
| 2026-07-30 | $0,75 | +%8,71 | $0,72 | $0,75 | $0,68 | 569,80K |
| 2026-07-29 | $0,69 | -%5,62 | $0,73 | $0,75 | $0,65 | 1,27M |
| 2026-07-28 | $0,73 | -%1,08 | $0,74 | $0,74 | $0,70 | 483,40K |
| 2026-07-27 | $0,74 | +%0,27 | $0,75 | $0,77 | $0,70 | 630,00K |
| 2026-07-24 | $0,74 | -%3,66 | $0,77 | $0,79 | $0,72 | 840,40K |
| 2026-07-23 | $0,76 | +%0,26 | $0,78 | $0,84 | $0,76 | 846,80K |
| 2026-07-22 | $0,76 | -%5,81 | $0,80 | $0,83 | $0,76 | 792,50K |
| 2026-07-21 | $0,81 | +%4,25 | $0,77 | $0,85 | $0,77 | 879,90K |
| 2026-07-20 | $0,78 | -%0,89 | $0,79 | $0,83 | $0,73 | 912,10K |
| 2026-07-17 | $0,78 | +%5,53 | $0,74 | $0,80 | $0,73 | 1,48M |
| 2026-07-16 | $0,74 | -%8,05 | $0,80 | $0,84 | $0,73 | 1,51M |
| 2026-07-15 | $0,81 | -%2,54 | $0,83 | $0,85 | $0,79 | 693,20K |
| 2026-07-14 | $0,83 | -%1,43 | $0,84 | $0,86 | $0,80 | 638,90K |
| 2026-07-13 | $0,84 | -%8,50 | $0,90 | $0,94 | $0,82 | 1,04M |
| 2026-07-10 | $0,92 | -%0,22 | $0,91 | $0,96 | $0,88 | 554,30K |
| 2026-07-09 | $0,92 | -%4,66 | $0,95 | $0,97 | $0,89 | 1,01M |
| 2026-07-08 | $0,96 | -%8,10 | $1,03 | $1,04 | $0,95 | 1,92M |
| 2026-07-07 | $1,05 | -%3,67 | $1,08 | $1,20 | $1,00 | 13,21M |
| 2026-07-06 | $1,09 | +%12,26 | $0,97 | $1,19 | $0,97 | 1,85M |
| 2026-07-02 | $0,97 | -%9,25 | $1,05 | $1,10 | $0,97 | 2,83M |
| 2026-07-01 | $1,07 | +%25,88 | $0,88 | $1,10 | $0,85 | 4,04M |
| 2026-06-30 | $0,85 | +%5,85 | $0,84 | $0,88 | $0,80 | 773,10K |
| 2026-06-29 | $0,80 | +%0,25 | $0,83 | $0,84 | $0,77 | 1,01M |
| 2026-06-26 | $0,80 | +%8,24 | $0,74 | $0,83 | $0,74 | 800,20K |
| 2026-06-25 | $0,74 | -%5,49 | $0,80 | $0,80 | $0,72 | 802,50K |
| 2026-06-24 | $0,78 | -%8,85 | $0,85 | $0,90 | $0,77 | 1,15M |
| 2026-06-23 | $0,86 | +%1,06 | $0,86 | $0,91 | $0,82 | 1,64M |
| 2026-06-22 | $0,85 | -%7,21 | $0,92 | $0,93 | $0,85 | 1,04M |
| 2026-06-18 | $0,92 | -%1,82 | $0,96 | $0,98 | $0,89 | 2,53M |
| 2026-06-17 | $0,93 | -%5,57 | $1,01 | $1,04 | $0,93 | 931,40K |
| 2026-06-16 | $0,99 | -%2,18 | $1,05 | $1,08 | $0,99 | 1,85M |
| 2026-06-15 | $1,01 | +%3,91 | $1,01 | $1,07 | $0,96 | 1,68M |
| 2026-06-12 | $0,97 | +%2,10 | $0,98 | $1,03 | $0,92 | 1,59M |
| 2026-06-11 | $0,95 | +%3,37 | $0,92 | $0,98 | $0,91 | 585,30K |
| 2026-06-10 | $0,92 | -%6,21 | $0,98 | $1,00 | $0,92 | 1,34M |
| 2026-06-09 | $0,98 | -%0,30 | $0,99 | $1,01 | $0,91 | 1,57M |
| 2026-06-08 | $0,99 | -%8,80 | $1,13 | $1,13 | $0,97 | 1,60M |
| 2026-06-05 | $1,08 | -%8,47 | $1,16 | $1,16 | $1,02 | 1,33M |
| 2026-06-04 | $1,18 | +%10,28 | $1,05 | $1,21 | $1,05 | 2,18M |
| 2026-06-03 | $1,07 | -%10,08 | $1,18 | $1,19 | $1,06 | 1,37M |
| 2026-06-02 | $1,19 | -%13,14 | $1,36 | $1,36 | $1,17 | 1,90M |
| 2026-06-01 | $1,37 | -%9,27 | $1,51 | $1,56 | $1,36 | 1,30M |
| 2026-05-29 | $1,51 | %0,00 | $1,53 | $1,54 | $1,45 | 761,10K |
| 2026-05-28 | $1,51 | %0,00 | $1,50 | $1,61 | $1,42 | 2,19M |
| 2026-05-27 | $1,51 | +%7,09 | $1,39 | $1,54 | $1,34 | 1,80M |
| 2026-05-26 | $1,41 | +%10,16 | $1,36 | $1,57 | $1,30 | 4,41M |