Kartoon Studios, Inc. TOON
AMEX · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$0,5618-0,03 (-%5,17)
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 | $0,57 | -%3,72 | $0,59 | $0,61 | $0,57 | 155,32K |
| 2026-09-30 | $0,59 | -%4,67 | $0,63 | $0,64 | $0,58 | 803,70K |
| 2026-09-29 | $0,62 | +%8,38 | $0,58 | $0,62 | $0,54 | 1,30M |
| 2026-09-28 | $0,57 | -%1,04 | $0,57 | $0,58 | $0,57 | 218,90K |
| 2026-09-25 | $0,58 | -%1,19 | $0,58 | $0,60 | $0,58 | 150,80K |
| 2026-09-24 | $0,59 | +%1,03 | $0,58 | $0,60 | $0,58 | 1,23M |
| 2026-09-23 | $0,58 | +%0,35 | $0,58 | $0,59 | $0,58 | 149,00K |
| 2026-09-22 | $0,58 | %0,00 | $0,58 | $0,59 | $0,57 | 251,60K |
| 2026-09-21 | $0,58 | +%1,40 | $0,57 | $0,59 | $0,57 | 162,80K |
| 2026-09-18 | $0,57 | -%0,70 | $0,57 | $0,59 | $0,56 | 511,80K |
| 2026-09-17 | $0,57 | +%2,14 | $0,57 | $0,58 | $0,56 | 227,50K |
| 2026-09-16 | $0,56 | +%0,36 | $0,57 | $0,58 | $0,56 | 197,20K |
| 2026-09-15 | $0,56 | -%3,45 | $0,59 | $0,60 | $0,56 | 361,40K |
| 2026-09-14 | $0,58 | -%4,29 | $0,61 | $0,62 | $0,58 | 355,20K |
| 2026-09-11 | $0,61 | -%0,66 | $0,61 | $0,62 | $0,60 | 256,00K |
| 2026-09-10 | $0,61 | -%0,49 | $0,61 | $0,62 | $0,61 | 116,60K |
| 2026-09-09 | $0,61 | -%4,22 | $0,64 | $0,64 | $0,61 | 217,90K |
| 2026-09-08 | $0,64 | -%3,03 | $0,64 | $0,66 | $0,63 | 281,80K |
| 2026-09-04 | $0,66 | +%2,48 | $0,64 | $0,68 | $0,64 | 292,30K |
| 2026-09-03 | $0,64 | -%2,42 | $0,65 | $0,67 | $0,64 | 193,80K |
| 2026-09-02 | $0,66 | +%4,60 | $0,64 | $0,66 | $0,63 | 260,70K |
| 2026-09-01 | $0,63 | %0,00 | $0,63 | $0,64 | $0,62 | 138,70K |
| 2026-08-31 | $0,63 | -%1,41 | $0,63 | $0,65 | $0,63 | 101,10K |
| 2026-08-28 | $0,64 | -%0,31 | $0,63 | $0,66 | $0,63 | 230,00K |
| 2026-08-27 | $0,64 | -%1,08 | $0,65 | $0,66 | $0,63 | 120,80K |
| 2026-08-26 | $0,65 | -%0,61 | $0,65 | $0,66 | $0,62 | 142,40K |
| 2026-08-25 | $0,65 | +%0,93 | $0,63 | $0,66 | $0,63 | 184,80K |
| 2026-08-24 | $0,65 | +%0,47 | $0,64 | $0,65 | $0,60 | 187,60K |
| 2026-08-21 | $0,64 | -%0,92 | $0,65 | $0,66 | $0,63 | 174,20K |
| 2026-08-20 | $0,65 | +%1,56 | $0,64 | $0,66 | $0,62 | 116,00K |
| 2026-08-19 | $0,64 | -%3,03 | $0,65 | $0,66 | $0,63 | 130,00K |
| 2026-08-18 | $0,66 | +%9,45 | $0,60 | $0,67 | $0,60 | 521,40K |
| 2026-08-17 | $0,60 | -%4,59 | $0,64 | $0,64 | $0,60 | 473,90K |
| 2026-08-14 | $0,63 | -%2,17 | $0,66 | $0,66 | $0,63 | 223,60K |
| 2026-08-13 | $0,65 | -%1,22 | $0,65 | $0,67 | $0,64 | 239,10K |
| 2026-08-12 | $0,65 | +%9,36 | $0,62 | $0,69 | $0,62 | 1,13M |
| 2026-08-11 | $0,60 | %0,00 | $0,59 | $0,61 | $0,58 | 175,80K |
| 2026-08-10 | $0,60 | +%1,18 | $0,59 | $0,61 | $0,58 | 160,70K |
| 2026-08-07 | $0,59 | -%0,34 | $0,58 | $0,60 | $0,58 | 150,00K |
| 2026-08-06 | $0,59 | %0,00 | $0,59 | $0,59 | $0,58 | 120,10K |
| 2026-08-05 | $0,59 | -%0,84 | $0,60 | $0,60 | $0,58 | 143,30K |
| 2026-08-04 | $0,60 | -%0,66 | $0,60 | $0,62 | $0,59 | 303,20K |
| 2026-08-03 | $0,60 | +%1,18 | $0,60 | $0,61 | $0,59 | 166,20K |
| 2026-07-31 | $0,60 | +%0,34 | $0,59 | $0,61 | $0,59 | 120,50K |
| 2026-07-30 | $0,59 | +%3,13 | $0,58 | $0,60 | $0,58 | 114,40K |
| 2026-07-29 | $0,57 | -%2,38 | $0,58 | $0,59 | $0,57 | 130,50K |
| 2026-07-28 | $0,59 | %0,00 | $0,59 | $0,59 | $0,57 | 233,60K |
| 2026-07-27 | $0,59 | +%1,55 | $0,58 | $0,59 | $0,56 | 274,10K |
| 2026-07-24 | $0,58 | %0,00 | $0,58 | $0,59 | $0,57 | 79,10K |
| 2026-07-23 | $0,58 | -%3,01 | $0,59 | $0,59 | $0,57 | 183,90K |
| 2026-07-22 | $0,60 | +%0,34 | $0,58 | $0,61 | $0,58 | 211,30K |
| 2026-07-21 | $0,60 | -%2,61 | $0,60 | $0,61 | $0,58 | 406,90K |
| 2026-07-20 | $0,61 | -%1,13 | $0,62 | $0,62 | $0,60 | 269,60K |
| 2026-07-17 | $0,62 | +%2,48 | $0,58 | $0,64 | $0,57 | 806,30K |
| 2026-07-16 | $0,60 | +%6,90 | $0,56 | $0,62 | $0,55 | 1,23M |
| 2026-07-15 | $0,56 | -%4,24 | $0,60 | $0,60 | $0,55 | 1,87M |
| 2026-07-14 | $0,59 | +%0,17 | $0,67 | $0,68 | $0,50 | 28,34M |
| 2026-07-13 | $0,59 | -%1,51 | $0,61 | $0,61 | $0,58 | 342,10K |
| 2026-07-10 | $0,60 | -%6,27 | $0,64 | $0,64 | $0,60 | 593,10K |
| 2026-07-09 | $0,64 | +%4,42 | $0,62 | $0,64 | $0,61 | 320,90K |
| 2026-07-08 | $0,61 | -%3,78 | $0,64 | $0,64 | $0,60 | 475,40K |
| 2026-07-07 | $0,63 | -%7,57 | $0,68 | $0,68 | $0,63 | 584,50K |
| 2026-07-06 | $0,69 | +%2,54 | $0,67 | $0,70 | $0,66 | 510,40K |
| 2026-07-02 | $0,67 | -%4,29 | $0,73 | $0,73 | $0,67 | 529,50K |
| 2026-07-01 | $0,70 | -%1,41 | $0,71 | $0,73 | $0,70 | 437,10K |
| 2026-06-30 | $0,71 | -%3,66 | $0,76 | $0,77 | $0,71 | 567,10K |
| 2026-06-29 | $0,74 | -%3,66 | $0,76 | $0,80 | $0,72 | 372,00K |
| 2026-06-26 | $0,76 | +%3,38 | $0,74 | $0,78 | $0,73 | 359,90K |
| 2026-06-25 | $0,74 | -%2,63 | $0,76 | $0,79 | $0,74 | 267,20K |
| 2026-06-24 | $0,76 | -%5,00 | $0,80 | $0,81 | $0,69 | 1,62M |
| 2026-06-23 | $0,80 | -%7,73 | $0,80 | $0,86 | $0,80 | 433,70K |
| 2026-06-22 | $0,87 | -%8,16 | $0,94 | $0,96 | $0,78 | 1,65M |
| 2026-06-18 | $0,94 | -%11,78 | $1,07 | $1,10 | $0,94 | 1,27M |
| 2026-06-17 | $1,07 | -%14,40 | $1,15 | $1,15 | $1,06 | 2,92M |
| 2026-06-16 | $1,25 | +%6,84 | $1,14 | $1,29 | $1,11 | 3,11M |
| 2026-06-15 | $1,17 | +%4,46 | $1,14 | $1,26 | $1,08 | 2,62M |
| 2026-06-12 | $1,12 | +%3,70 | $1,08 | $1,17 | $1,03 | 2,13M |
| 2026-06-11 | $1,08 | +%24,14 | $0,86 | $1,10 | $0,82 | 3,90M |
| 2026-06-10 | $0,87 | +%16,31 | $0,72 | $0,89 | $0,70 | 2,58M |
| 2026-06-09 | $0,75 | +%2,61 | $0,80 | $0,89 | $0,71 | 13,61M |
| 2026-06-08 | $0,73 | -%0,68 | $0,72 | $0,74 | $0,72 | 16,99M |
| 2026-06-05 | $0,73 | +%1,80 | $0,71 | $0,74 | $0,71 | 374,60K |
| 2026-06-04 | $0,72 | +%0,14 | $0,71 | $0,73 | $0,70 | 315,20K |
| 2026-06-03 | $0,72 | +%1,84 | $0,69 | $0,73 | $0,69 | 397,20K |
| 2026-06-02 | $0,71 | -%1,81 | $0,72 | $0,73 | $0,70 | 334,60K |
| 2026-06-01 | $0,72 | +%1,41 | $0,70 | $0,72 | $0,69 | 308,20K |
| 2026-05-29 | $0,71 | +%4,26 | $0,68 | $0,72 | $0,66 | 524,00K |
| 2026-05-28 | $0,68 | +%0,15 | $0,67 | $0,69 | $0,65 | 373,50K |
| 2026-05-27 | $0,68 | -%2,86 | $0,70 | $0,71 | $0,67 | 388,20K |
| 2026-05-26 | $0,70 | +%10,41 | $0,62 | $0,75 | $0,61 | 1,96M |