TNL Mediagene TNMG
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$4,76+0,61 (+%14,70)
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 | $4,15 | +%2,47 | $4,10 | $4,22 | $4,10 | 53,50K |
| 2026-09-30 | $4,05 | -%3,34 | $4,11 | $4,20 | $4,05 | 29,40K |
| 2026-09-29 | $4,19 | -%4,56 | $4,51 | $4,58 | $4,00 | 165,80K |
| 2026-09-28 | $4,39 | %0,00 | $4,34 | $4,57 | $4,27 | 30,30K |
| 2026-09-25 | $4,39 | -%12,38 | $5,03 | $5,03 | $4,38 | 68,40K |
| 2026-09-24 | $5,01 | +%10,35 | $4,36 | $5,04 | $4,17 | 1,15M |
| 2026-09-23 | $4,54 | +%16,11 | $3,97 | $7,10 | $3,63 | 4,45M |
| 2026-09-22 | $3,91 | -%9,91 | $4,28 | $4,28 | $3,91 | 116,20K |
| 2026-09-21 | $4,34 | +%12,14 | $3,91 | $4,58 | $3,80 | 455,20K |
| 2026-09-18 | $3,87 | +%43,87 | $4,34 | $5,03 | $3,44 | 36,54M |
| 2026-09-17 | $2,69 | -%6,27 | $2,83 | $2,94 | $2,62 | 54,50K |
| 2026-09-16 | $2,87 | +%6,30 | $2,62 | $3,14 | $2,62 | 53,90K |
| 2026-09-15 | $2,70 | -%14,01 | $3,14 | $3,19 | $2,55 | 86,20K |
| 2026-09-14 | $3,14 | -%6,55 | $3,29 | $3,29 | $3,12 | 26,90K |
| 2026-09-11 | $3,36 | -%4,00 | $3,52 | $3,52 | $3,30 | 18,90K |
| 2026-09-10 | $3,50 | +%2,04 | $3,29 | $3,70 | $3,14 | 449,50K |
| 2026-09-09 | $3,43 | +%684,90 | $3,46 | $3,48 | $3,22 | 141,40K |
| 2026-09-04 | $0,44 | -%3,32 | $0,43 | $0,47 | $0,41 | 377,80K |
| 2026-09-03 | $0,45 | -%3,62 | $0,40 | $0,46 | $0,38 | 873,00K |
| 2026-09-02 | $0,47 | -%3,30 | $0,48 | $0,48 | $0,43 | 205,80K |
| 2026-09-01 | $0,49 | -%1,02 | $0,48 | $0,49 | $0,46 | 105,90K |
| 2026-08-31 | $0,49 | +%5,15 | $0,43 | $0,51 | $0,43 | 548,00K |
| 2026-08-28 | $0,47 | -%10,38 | $0,50 | $0,50 | $0,42 | 692,70K |
| 2026-08-27 | $0,52 | -%10,34 | $0,56 | $0,57 | $0,50 | 584,20K |
| 2026-08-26 | $0,58 | +%1,75 | $0,54 | $0,62 | $0,53 | 2,85M |
| 2026-08-25 | $0,57 | +%43,22 | $0,65 | $0,80 | $0,51 | 196,42M |
| 2026-08-24 | $0,40 | -%0,50 | $0,40 | $0,40 | $0,38 | 139,00K |
| 2026-08-21 | $0,40 | -%3,61 | $0,40 | $0,40 | $0,39 | 207,90K |
| 2026-08-20 | $0,41 | +%7,24 | $0,40 | $0,43 | $0,37 | 1,76M |
| 2026-08-19 | $0,39 | +%1,57 | $0,39 | $0,39 | $0,37 | 146,70K |
| 2026-08-18 | $0,38 | -%2,31 | $0,38 | $0,39 | $0,38 | 201,70K |
| 2026-08-17 | $0,39 | -%0,26 | $0,40 | $0,41 | $0,38 | 164,80K |
| 2026-08-14 | $0,39 | -%3,22 | $0,40 | $0,41 | $0,39 | 86,00K |
| 2026-08-13 | $0,40 | -%6,91 | $0,42 | $0,43 | $0,38 | 338,90K |
| 2026-08-12 | $0,43 | -%7,66 | $0,47 | $0,47 | $0,42 | 294,40K |
| 2026-08-11 | $0,47 | -%8,91 | $0,51 | $0,52 | $0,47 | 359,30K |
| 2026-08-10 | $0,52 | -%3,19 | $0,49 | $0,54 | $0,47 | 897,10K |
| 2026-08-07 | $0,53 | -%2,38 | $0,52 | $0,56 | $0,51 | 482,20K |
| 2026-08-06 | $0,55 | -%0,73 | $0,51 | $0,57 | $0,48 | 1,33M |
| 2026-08-05 | $0,55 | +%15,55 | $0,43 | $0,56 | $0,41 | 6,47M |
| 2026-08-04 | $0,48 | +%32,96 | $0,78 | $0,89 | $0,46 | 255,51M |
| 2026-08-03 | $0,36 | -%1,65 | $0,37 | $0,37 | $0,32 | 798,00K |
| 2026-07-31 | $0,36 | -%4,71 | $0,37 | $0,38 | $0,35 | 371,90K |
| 2026-07-30 | $0,38 | +%0,53 | $0,38 | $0,39 | $0,37 | 252,60K |
| 2026-07-29 | $0,38 | -%2,31 | $0,36 | $0,42 | $0,34 | 496,20K |
| 2026-07-28 | $0,39 | +%4,29 | $0,35 | $0,44 | $0,31 | 26,79M |
| 2026-07-27 | $0,37 | +%0,27 | $0,39 | $0,39 | $0,35 | 186,00K |
| 2026-07-24 | $0,37 | -%7,00 | $0,36 | $0,38 | $0,35 | 513,00K |
| 2026-07-23 | $0,40 | +%17,65 | $0,34 | $0,48 | $0,34 | 6,78M |
| 2026-07-22 | $0,34 | +%0,89 | $0,35 | $0,35 | $0,31 | 380,70K |
| 2026-07-21 | $0,34 | +%3,69 | $0,33 | $0,37 | $0,32 | 1,62M |
| 2026-07-20 | $0,32 | -%5,52 | $0,34 | $0,34 | $0,31 | 126,50K |
| 2026-07-17 | $0,34 | -%3,37 | $0,35 | $0,36 | $0,34 | 123,20K |
| 2026-07-16 | $0,36 | -%9,18 | $0,38 | $0,39 | $0,35 | 118,10K |
| 2026-07-15 | $0,39 | +%0,51 | $0,40 | $0,41 | $0,37 | 182,00K |
| 2026-07-14 | $0,39 | +%2,63 | $0,36 | $0,42 | $0,35 | 451,80K |
| 2026-07-13 | $0,38 | -%11,83 | $0,43 | $0,43 | $0,36 | 435,40K |
| 2026-07-10 | $0,43 | -%13,63 | $0,47 | $0,48 | $0,40 | 643,20K |
| 2026-07-09 | $0,50 | -%2,16 | $0,52 | $0,55 | $0,47 | 787,40K |
| 2026-07-08 | $0,51 | +%4,08 | $0,48 | $0,55 | $0,45 | 2,10M |
| 2026-07-07 | $0,49 | -%5,77 | $0,47 | $0,52 | $0,44 | 34,72M |
| 2026-07-06 | $0,52 | -%15,03 | $0,59 | $0,62 | $0,51 | 624,00K |
| 2026-07-02 | $0,61 | -%6,13 | $0,61 | $0,65 | $0,55 | 679,50K |
| 2026-07-01 | $0,65 | +%0,31 | $0,56 | $0,70 | $0,55 | 2,07M |
| 2026-06-30 | $0,65 | -%35,64 | $0,85 | $0,93 | $0,58 | 8,92M |
| 2026-06-29 | $1,01 | +%106,97 | $0,82 | $1,29 | $0,79 | 318,54M |
| 2026-06-26 | $0,49 | +%0,41 | $0,50 | $0,54 | $0,48 | 33,00K |
| 2026-06-25 | $0,49 | -%6,54 | $0,50 | $0,52 | $0,47 | 23,10K |
| 2026-06-24 | $0,52 | +%7,00 | $0,50 | $0,55 | $0,49 | 64,00K |
| 2026-06-23 | $0,49 | +%0,21 | $0,48 | $0,51 | $0,46 | 72,40K |
| 2026-06-22 | $0,49 | -%4,53 | $0,53 | $0,57 | $0,48 | 88,50K |
| 2026-06-18 | $0,51 | -%9,77 | $0,55 | $0,56 | $0,50 | 107,10K |
| 2026-06-17 | $0,56 | +%6,23 | $0,53 | $0,57 | $0,53 | 96,50K |
| 2026-06-16 | $0,53 | -%15,20 | $0,58 | $0,59 | $0,51 | 209,50K |
| 2026-06-15 | $0,63 | -%3,25 | $0,64 | $0,69 | $0,60 | 498,60K |
| 2026-06-12 | $0,65 | -%9,52 | $0,72 | $0,98 | $0,54 | 5,25M |
| 2026-06-11 | $0,71 | +%7,85 | $0,67 | $0,80 | $0,64 | 735,30K |
| 2026-06-10 | $0,66 | +%3,92 | $0,63 | $0,72 | $0,60 | 106,00K |
| 2026-06-09 | $0,64 | +%1,27 | $0,66 | $0,68 | $0,58 | 117,00K |
| 2026-06-08 | $0,63 | +%5,36 | $0,58 | $0,65 | $0,55 | 51,80K |
| 2026-06-05 | $0,60 | -%3,24 | $0,58 | $0,61 | $0,54 | 76,70K |
| 2026-06-04 | $0,62 | +%4,93 | $0,57 | $0,62 | $0,54 | 86,90K |
| 2026-06-03 | $0,59 | -%10,23 | $0,66 | $0,66 | $0,57 | 100,70K |
| 2026-06-02 | $0,65 | +%2,50 | $0,62 | $0,65 | $0,60 | 225,20K |
| 2026-06-01 | $0,64 | +%2,08 | $0,63 | $0,68 | $0,57 | 239,30K |
| 2026-05-29 | $0,63 | -%18,28 | $0,90 | $1,12 | $0,55 | 2,88M |
| 2026-05-28 | $0,77 | -%1,54 | $0,73 | $0,77 | $0,73 | 35,80K |
| 2026-05-27 | $0,78 | +%3,73 | $0,73 | $0,79 | $0,69 | 23,80K |
| 2026-05-26 | $0,75 | +%3,31 | $0,73 | $0,80 | $0,70 | 315,10K |
| 2026-05-22 | $0,73 | -%0,55 | $0,78 | $0,80 | $0,67 | 116,20K |