Unusual Machines Inc. UMAC
AMEX · Amerika Birleşik Devletleri · Elektronik Teknoloji
$24,48-0,46 (-%1,84)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,48 | -%1,84 | $24,94 | $25,78 | $24,47 | 2,30M |
| 2026-09-29 | $24,94 | +%4,09 | $24,12 | $25,02 | $23,70 | 2,56M |
| 2026-09-28 | $23,96 | -%0,37 | $23,60 | $24,63 | $23,34 | 1,97M |
| 2026-09-25 | $24,05 | +%0,50 | $24,12 | $25,04 | $23,70 | 2,33M |
| 2026-09-24 | $23,93 | +%5,46 | $22,45 | $24,25 | $22,12 | 2,21M |
| 2026-09-23 | $22,69 | -%5,58 | $23,82 | $24,68 | $22,62 | 2,07M |
| 2026-09-22 | $24,03 | -%0,91 | $24,03 | $24,17 | $23,18 | 1,98M |
| 2026-09-21 | $24,25 | +%4,62 | $24,27 | $24,79 | $23,76 | 2,24M |
| 2026-09-18 | $23,18 | -%2,93 | $24,25 | $24,36 | $22,77 | 2,53M |
| 2026-09-17 | $23,88 | +%8,50 | $22,68 | $24,44 | $22,54 | 2,80M |
| 2026-09-16 | $22,01 | -%4,43 | $23,05 | $23,14 | $21,33 | 2,94M |
| 2026-09-15 | $23,03 | +%1,63 | $22,90 | $23,40 | $22,10 | 2,00M |
| 2026-09-14 | $22,66 | -%1,26 | $22,37 | $23,16 | $22,05 | 1,89M |
| 2026-09-11 | $22,95 | -%2,46 | $23,57 | $23,99 | $22,87 | 2,74M |
| 2026-09-10 | $23,53 | -%3,25 | $23,85 | $25,47 | $23,40 | 2,84M |
| 2026-09-09 | $24,32 | -%6,39 | $25,85 | $26,20 | $24,23 | 2,25M |
| 2026-09-08 | $25,98 | +%9,34 | $24,00 | $26,12 | $23,76 | 3,31M |
| 2026-09-04 | $23,76 | -%3,06 | $25,17 | $25,52 | $23,70 | 2,77M |
| 2026-09-03 | $24,51 | +%4,08 | $24,10 | $24,74 | $23,61 | 2,61M |
| 2026-09-02 | $23,55 | +%3,97 | $22,60 | $23,90 | $22,29 | 2,61M |
| 2026-09-01 | $22,65 | -%4,31 | $22,95 | $23,40 | $22,52 | 2,20M |
| 2026-08-31 | $23,67 | -%1,29 | $23,70 | $24,33 | $23,30 | 2,19M |
| 2026-08-28 | $23,98 | -%8,82 | $25,82 | $26,02 | $22,92 | 5,97M |
| 2026-08-27 | $26,30 | +%10,09 | $24,40 | $26,83 | $23,99 | 3,06M |
| 2026-08-26 | $23,89 | -%1,89 | $24,00 | $24,58 | $23,25 | 2,23M |
| 2026-08-25 | $24,35 | -%0,90 | $24,93 | $25,23 | $24,17 | 3,49M |
| 2026-08-24 | $24,57 | -%10,43 | $26,60 | $26,61 | $24,35 | 4,73M |
| 2026-08-21 | $27,43 | +%5,58 | $26,34 | $28,01 | $26,06 | 4,14M |
| 2026-08-20 | $25,98 | -%8,20 | $28,32 | $28,37 | $25,07 | 5,91M |
| 2026-08-19 | $28,30 | -%7,46 | $30,10 | $30,40 | $27,33 | 4,52M |
| 2026-08-18 | $30,58 | +%1,43 | $28,59 | $33,39 | $28,40 | 7,05M |
| 2026-08-17 | $30,15 | -%11,48 | $32,55 | $33,19 | $29,90 | 8,28M |
| 2026-08-14 | $34,06 | +%25,04 | $31,83 | $34,93 | $29,35 | 15,96M |
| 2026-08-13 | $27,24 | +%0,78 | $27,10 | $28,02 | $26,12 | 3,69M |
| 2026-08-12 | $27,03 | +%4,08 | $27,30 | $28,46 | $26,02 | 4,36M |
| 2026-08-11 | $25,97 | -%4,31 | $27,41 | $28,84 | $25,72 | 5,45M |
| 2026-08-10 | $27,14 | +%3,94 | $26,66 | $27,97 | $26,10 | 3,64M |
| 2026-08-07 | $26,11 | +%7,76 | $25,20 | $26,87 | $23,80 | 3,98M |
| 2026-08-06 | $24,23 | -%5,83 | $23,68 | $26,29 | $23,41 | 5,29M |
| 2026-08-05 | $25,73 | -%3,52 | $26,67 | $27,19 | $25,61 | 3,70M |
| 2026-08-04 | $26,67 | +%15,55 | $23,81 | $27,19 | $23,55 | 5,25M |
| 2026-08-03 | $23,08 | +%9,07 | $21,30 | $23,17 | $20,78 | 3,26M |
| 2026-07-31 | $21,16 | +%3,17 | $21,00 | $21,64 | $20,08 | 2,99M |
| 2026-07-30 | $20,51 | +%18,83 | $18,39 | $20,68 | $17,62 | 3,19M |
| 2026-07-29 | $17,26 | -%13,35 | $19,92 | $19,97 | $17,16 | 3,65M |
| 2026-07-28 | $19,92 | -%3,30 | $20,05 | $20,05 | $17,92 | 3,80M |
| 2026-07-27 | $20,60 | +%6,40 | $19,85 | $20,80 | $19,09 | 3,15M |
| 2026-07-24 | $19,36 | -%10,04 | $21,52 | $21,68 | $19,11 | 2,99M |
| 2026-07-23 | $21,52 | +%9,41 | $19,80 | $21,75 | $19,75 | 4,97M |
| 2026-07-22 | $19,67 | +%0,72 | $19,46 | $21,10 | $19,14 | 3,13M |
| 2026-07-21 | $19,53 | +%12,37 | $18,00 | $19,67 | $17,79 | 2,98M |
| 2026-07-20 | $17,38 | +%2,66 | $17,18 | $17,85 | $16,78 | 1,79M |
| 2026-07-17 | $16,93 | +%1,74 | $16,05 | $17,63 | $15,78 | 2,48M |
| 2026-07-16 | $16,64 | -%10,15 | $18,08 | $18,09 | $16,40 | 4,02M |
| 2026-07-15 | $18,52 | -%0,86 | $19,60 | $20,68 | $18,11 | 4,34M |
| 2026-07-14 | $18,68 | +%8,48 | $17,81 | $18,80 | $17,34 | 2,43M |
| 2026-07-13 | $17,22 | -%8,45 | $18,51 | $18,82 | $16,85 | 4,23M |
| 2026-07-10 | $18,81 | -%9,26 | $20,98 | $20,99 | $18,56 | 3,70M |
| 2026-07-09 | $20,73 | +%0,53 | $20,90 | $21,43 | $20,00 | 2,42M |
| 2026-07-08 | $20,62 | +%2,84 | $20,00 | $21,19 | $19,72 | 2,76M |
| 2026-07-07 | $20,05 | -%7,39 | $21,50 | $21,58 | $19,48 | 3,18M |
| 2026-07-06 | $21,65 | -%1,95 | $21,62 | $22,59 | $20,59 | 2,97M |
| 2026-07-02 | $22,08 | -%4,91 | $22,68 | $25,94 | $21,53 | 6,16M |
| 2026-07-01 | $23,22 | +%4,13 | $21,50 | $24,71 | $21,42 | 6,11M |
| 2026-06-30 | $22,30 | +%15,96 | $20,90 | $23,37 | $20,05 | 9,92M |
| 2026-06-29 | $19,23 | +%0,68 | $19,99 | $20,18 | $18,33 | 3,57M |
| 2026-06-26 | $19,10 | +%1,54 | $19,00 | $19,68 | $18,09 | 9,01M |
| 2026-06-25 | $18,81 | -%3,64 | $20,03 | $20,19 | $18,41 | 3,18M |
| 2026-06-24 | $19,52 | -%9,25 | $21,52 | $21,52 | $19,23 | 3,85M |
| 2026-06-23 | $21,51 | -%4,70 | $21,44 | $22,99 | $21,01 | 2,97M |
| 2026-06-22 | $22,57 | -%9,65 | $24,85 | $24,90 | $22,29 | 4,36M |
| 2026-06-18 | $24,98 | +%2,17 | $25,35 | $25,50 | $23,11 | 5,05M |
| 2026-06-17 | $24,45 | -%2,98 | $25,00 | $26,42 | $24,06 | 4,17M |
| 2026-06-16 | $25,20 | +%1,90 | $24,73 | $26,92 | $23,58 | 6,00M |
| 2026-06-15 | $24,73 | +%1,23 | $25,71 | $27,09 | $24,25 | 5,41M |
| 2026-06-12 | $24,43 | -%5,02 | $25,80 | $26,21 | $23,15 | 4,84M |
| 2026-06-11 | $25,72 | +%12,56 | $23,19 | $26,35 | $22,90 | 5,74M |
| 2026-06-10 | $22,85 | -%4,39 | $23,70 | $25,07 | $22,77 | 4,53M |
| 2026-06-09 | $23,90 | -%7,54 | $26,00 | $26,62 | $21,94 | 6,28M |
| 2026-06-08 | $25,85 | -%3,18 | $27,82 | $27,83 | $24,76 | 5,92M |
| 2026-06-05 | $26,70 | -%17,34 | $30,81 | $30,95 | $25,55 | 7,91M |
| 2026-06-04 | $32,30 | +%11,92 | $28,00 | $32,93 | $27,11 | 8,21M |
| 2026-06-03 | $28,86 | -%13,64 | $31,08 | $32,48 | $28,26 | 9,14M |
| 2026-06-02 | $33,42 | +%15,72 | $30,58 | $34,36 | $29,97 | 14,85M |
| 2026-06-01 | $28,88 | -%9,13 | $30,07 | $32,00 | $27,40 | 11,03M |
| 2026-05-29 | $31,78 | +%7,36 | $29,31 | $32,36 | $24,28 | 26,23M |
| 2026-05-28 | $29,60 | +%57,20 | $25,00 | $32,00 | $24,70 | 48,72M |
| 2026-05-27 | $18,83 | +%8,97 | $17,17 | $19,10 | $16,65 | 6,72M |
| 2026-05-26 | $17,28 | +%2,98 | $17,00 | $18,88 | $16,51 | 6,27M |
| 2026-05-22 | $16,78 | +%13,38 | $14,84 | $16,88 | $14,76 | 6,94M |