Strategy PP Variable xStock STRCX
$106,90+0,55 (+%0,52)
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 | $99,24 | -%0,07 | $99,32 | $99,33 | $99,16 | 51,54K |
| 2026-09-30 | $99,32 | +%0,35 | $98,97 | $106,97 | $98,78 | 301,50K |
| 2026-09-29 | $98,97 | -%0,05 | $99,02 | $99,26 | $98,78 | 290,51K |
| 2026-09-28 | $99,02 | -%0,07 | $99,09 | $107,75 | $98,82 | 700,51K |
| 2026-09-27 | $99,09 | -%0,07 | $99,15 | $104,92 | $98,88 | 151,61K |
| 2026-09-26 | $99,15 | -%7,20 | $106,85 | $106,85 | $98,72 | 247,58K |
| 2026-09-25 | $106,85 | +%8,08 | $98,86 | $106,85 | $98,40 | 642,22K |
| 2026-09-24 | $98,86 | -%0,14 | $99,00 | $107,33 | $98,83 | 367,04K |
| 2026-09-23 | $99,00 | -%5,39 | $104,63 | $105,24 | $98,98 | 581,33K |
| 2026-09-22 | $104,63 | -%1,06 | $105,73 | $106,68 | $98,60 | 540,52K |
| 2026-09-21 | $105,75 | +%0,82 | $104,89 | $107,27 | $98,43 | 660,57K |
| 2026-09-20 | $104,89 | -%0,97 | $105,92 | $105,96 | $98,96 | 156,60K |
| 2026-09-19 | $105,92 | -%0,18 | $98,69 | $106,32 | $98,68 | 273,14K |
| 2026-09-18 | $106,11 | +%7,63 | $98,59 | $106,21 | $97,96 | 533,63K |
| 2026-09-17 | $98,59 | +%0,90 | $97,71 | $105,77 | $97,43 | 778,58K |
| 2026-09-16 | $97,71 | -%6,45 | $97,65 | $105,35 | $97,59 | 532,64K |
| 2026-09-15 | $104,44 | +%5,78 | $98,73 | $106,35 | $97,64 | 754,56K |
| 2026-09-14 | $98,73 | -%6,52 | $105,62 | $106,58 | $98,41 | 1,13M |
| 2026-09-13 | $105,62 | -%0,56 | $106,03 | $106,21 | $100,01 | 309,77K |
| 2026-09-12 | $106,22 | +%0,06 | $106,15 | $106,50 | $98,62 | 530,04K |
| 2026-09-11 | $106,15 | +%0,78 | $105,18 | $106,29 | $98,21 | 2,36M |
| 2026-09-10 | $105,33 | +%0,23 | $105,09 | $105,57 | $104,40 | 317,83K |
| 2026-09-09 | $105,09 | -%0,63 | $105,75 | $106,13 | $97,52 | 337,61K |
| 2026-09-08 | $105,76 | +%2,68 | $103,00 | $106,06 | $96,88 | 3,56M |
| 2026-09-07 | $103,00 | +%1,33 | $101,65 | $103,85 | $101,06 | 182,86K |
| 2026-09-06 | $101,65 | -%1,13 | $102,81 | $102,91 | $100,47 | 42,19K |
| 2026-09-05 | $102,81 | +%0,18 | $102,62 | $103,18 | $97,89 | 40,33K |
| 2026-09-04 | $102,62 | -%0,96 | $103,62 | $103,67 | $97,69 | 133,95K |
| 2026-09-03 | $103,62 | +%1,74 | $101,85 | $103,76 | $96,99 | 170,43K |
| 2026-09-02 | $101,85 | +%0,81 | $101,04 | $103,98 | $96,03 | 22,56K |
| 2026-09-01 | $101,04 | -%2,96 | $104,12 | $104,42 | $97,30 | 203,69K |
| 2026-08-31 | $104,12 | -%0,85 | $105,00 | $105,01 | $96,98 | 222,19K |
| 2026-08-30 | $105,01 | +%1,78 | $103,18 | $106,14 | $101,83 | 80,86K |
| 2026-08-29 | $103,18 | -%0,49 | $103,69 | $105,15 | $97,56 | 91,53K |
| 2026-08-28 | $103,69 | +%2,27 | $101,39 | $103,89 | $97,61 | 447,46K |
| 2026-08-27 | $101,39 | +%1,08 | $100,30 | $101,62 | $98,30 | 269,09K |
| 2026-08-26 | $100,30 | +%4,43 | $96,05 | $103,55 | $96,02 | 31,46K |
| 2026-08-25 | $96,05 | -%5,72 | $101,88 | $103,21 | $95,42 | 165,81K |
| 2026-08-24 | $101,88 | +%3,71 | $98,23 | $101,88 | $98,23 | 152,03K |
| 2026-08-23 | $98,23 | -%2,64 | $100,90 | $101,32 | $97,00 | 22,59K |
| 2026-08-22 | $100,89 | +%0,73 | $100,16 | $102,41 | $95,05 | 102,18K |
| 2026-08-21 | $100,16 | +%1,69 | $98,50 | $100,64 | $98,48 | 134,00K |
| 2026-08-20 | $98,50 | -%3,40 | $101,97 | $102,37 | $98,50 | 11,06K |
| 2026-08-19 | $101,97 | +%1,23 | $100,73 | $102,32 | $100,35 | 99,08K |
| 2026-08-18 | $100,73 | +%1,03 | $99,70 | $101,04 | $96,94 | 6,23K |
| 2026-08-17 | $99,70 | +%1,55 | $98,18 | $100,68 | $96,96 | 84,13K |
| 2026-08-16 | $98,18 | +%0,42 | $97,77 | $98,32 | $95,40 | 17,80K |
| 2026-08-15 | $97,77 | -%0,18 | $97,94 | $98,17 | $95,14 | 17,97K |
| 2026-08-14 | $97,94 | -%2,11 | $100,06 | $100,06 | $97,30 | 62,88K |
| 2026-08-13 | $100,06 | +%1,66 | $98,42 | $101,80 | $97,99 | 46,73K |
| 2026-08-12 | $98,42 | -%1,27 | $99,70 | $100,07 | $97,52 | 46,99K |
| 2026-08-11 | $99,70 | -%0,01 | $99,71 | $100,40 | $97,69 | 4,94K |
| 2026-08-10 | $99,71 | +%0,55 | $99,16 | $101,57 | $98,17 | 207,21K |
| 2026-08-09 | $99,16 | +%2,02 | $97,20 | $99,16 | $95,82 | 19,31K |
| 2026-08-08 | $97,20 | +%0,02 | $97,18 | $99,12 | $95,92 | 12,13K |
| 2026-08-07 | $97,18 | -%2,72 | $99,90 | $100,43 | $96,62 | 44,34K |
| 2026-08-06 | $99,90 | +%1,19 | $98,72 | $100,35 | $98,63 | 11,44K |
| 2026-08-05 | $98,72 | +%1,60 | $97,17 | $99,82 | $96,85 | 45,83K |
| 2026-08-04 | $97,17 | +%2,14 | $95,13 | $99,53 | $94,47 | 75,56K |
| 2026-08-03 | $95,13 | +%3,63 | $91,79 | $95,66 | $90,07 | 249,45K |
| 2026-08-02 | $91,79 | -%0,30 | $92,07 | $92,36 | $89,45 | 12,03K |
| 2026-08-01 | $92,07 | +%0,26 | $91,83 | $93,33 | $90,27 | 59 |
| 2026-07-31 | $91,83 | -%2,39 | $94,08 | $94,34 | $91,31 | 61,94K |
| 2026-07-30 | $94,08 | +%4,01 | $90,45 | $94,20 | $89,35 | 50,69K |
| 2026-07-29 | $90,45 | -%1,39 | $91,73 | $92,56 | $89,12 | 37,33K |
| 2026-07-28 | $91,73 | -%1,37 | $93,00 | $93,70 | $90,57 | 45,48K |
| 2026-07-27 | $93,00 | +%3,51 | $89,84 | $93,68 | $89,74 | 59,35K |
| 2026-07-26 | $89,84 | -%0,75 | $90,52 | $91,72 | $88,90 | 62,26K |
| 2026-07-25 | $90,52 | +%1,08 | $89,55 | $91,58 | $89,25 | 165 |
| 2026-07-24 | $89,55 | +%1,40 | $88,31 | $89,91 | $87,51 | 83,55K |
| 2026-07-23 | $88,31 | -%4,28 | $92,26 | $92,32 | $87,78 | 23,80K |
| 2026-07-22 | $92,26 | +%0,22 | $92,06 | $92,26 | $88,59 | 115,41K |
| 2026-07-21 | $92,06 | +%0,67 | $91,44 | $92,71 | $91,43 | 19,75K |
| 2026-07-20 | $91,44 | +%2,41 | $89,29 | $92,44 | $88,42 | 65,52K |
| 2026-07-19 | $89,29 | -%0,83 | $90,03 | $91,01 | $88,89 | 49,22K |
| 2026-07-18 | $90,03 | +%0,73 | $89,38 | $90,35 | $88,25 | 14,39K |
| 2026-07-17 | $89,38 | -%0,33 | $89,68 | $89,91 | $87,55 | 27,64K |
| 2026-07-16 | $89,68 | -%2,88 | $92,34 | $92,73 | $88,46 | 39,54K |
| 2026-07-15 | $92,34 | -%0,68 | $92,97 | $93,80 | $92,02 | 17,80K |
| 2026-07-14 | $92,97 | +%3,56 | $89,78 | $93,10 | $89,59 | 39,73K |
| 2026-07-13 | $89,78 | -%4,66 | $94,17 | $94,17 | $89,78 | 14,44K |
| 2026-07-12 | $94,17 | +%3,72 | $90,79 | $94,17 | $90,78 | 31,18K |
| 2026-07-11 | $90,79 | -%0,08 | $90,86 | $92,07 | $90,74 | 2,21K |
| 2026-07-10 | $90,86 | +%1,75 | $89,30 | $90,89 | $88,78 | 7,10K |
| 2026-07-09 | $89,30 | -%1,64 | $90,79 | $91,69 | $89,29 | 15,46K |
| 2026-07-08 | $90,79 | -%0,11 | $90,89 | $91,19 | $89,14 | 5,88K |
| 2026-07-07 | $90,89 | -%2,88 | $93,59 | $94,62 | $90,89 | 82,41K |
| 2026-07-06 | $93,59 | +%1,91 | $91,84 | $95,40 | $90,19 | 66,07K |
| 2026-07-05 | $91,84 | -%1,37 | $93,12 | $96,39 | $90,01 | 11,68K |
| 2026-07-04 | $93,12 | +%1,90 | $91,38 | $93,42 | $91,38 | 500 |