VersaBank VBNK
NASDAQ · Amerika Birleşik Devletleri · Finans
$22,40+0,29 (+%1,31)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22,40 | +%1,31 | $22,56 | $22,77 | $22,30 | 98,03K |
| 2026-10-01 | $22,11 | -%0,50 | $22,26 | $22,31 | $21,80 | 120,10K |
| 2026-09-30 | $22,22 | +%0,23 | $22,35 | $22,59 | $22,10 | 95,10K |
| 2026-09-29 | $22,17 | -%1,69 | $22,70 | $22,78 | $21,91 | 125,80K |
| 2026-09-28 | $22,55 | -%3,67 | $23,40 | $23,60 | $22,39 | 172,40K |
| 2026-09-25 | $23,41 | +%0,43 | $23,44 | $24,04 | $23,13 | 298,70K |
| 2026-09-24 | $23,31 | +%1,08 | $22,98 | $23,68 | $22,86 | 208,60K |
| 2026-09-23 | $23,06 | -%0,52 | $23,20 | $23,47 | $22,85 | 184,70K |
| 2026-09-22 | $23,18 | +%1,71 | $23,02 | $23,43 | $22,98 | 116,30K |
| 2026-09-21 | $22,79 | %0,00 | $22,84 | $22,99 | $22,65 | 70,40K |
| 2026-09-18 | $22,79 | -%2,90 | $23,50 | $23,74 | $22,64 | 143,00K |
| 2026-09-17 | $23,47 | +%3,76 | $22,79 | $23,54 | $22,60 | 223,60K |
| 2026-09-16 | $22,62 | +%1,48 | $22,39 | $22,68 | $21,98 | 111,10K |
| 2026-09-15 | $22,29 | -%2,83 | $22,87 | $22,96 | $22,01 | 88,60K |
| 2026-09-14 | $22,94 | +%1,41 | $22,58 | $23,09 | $22,57 | 102,80K |
| 2026-09-11 | $22,62 | +%1,43 | $22,51 | $22,70 | $22,20 | 65,50K |
| 2026-09-10 | $22,30 | +%2,76 | $21,61 | $22,40 | $21,61 | 75,60K |
| 2026-09-09 | $21,70 | -%1,63 | $21,81 | $22,00 | $21,53 | 127,10K |
| 2026-09-08 | $22,06 | -%1,56 | $22,40 | $22,91 | $22,00 | 189,90K |
| 2026-09-04 | $22,41 | +%8,84 | $20,92 | $22,79 | $20,73 | 347,40K |
| 2026-09-03 | $20,59 | +%6,79 | $18,91 | $20,64 | $18,31 | 424,20K |
| 2026-09-02 | $19,28 | +%1,66 | $19,12 | $19,65 | $18,98 | 121,60K |
| 2026-09-01 | $18,97 | -%1,20 | $19,03 | $19,25 | $18,82 | 126,70K |
| 2026-08-31 | $19,19 | -%3,25 | $19,72 | $19,80 | $19,06 | 88,80K |
| 2026-08-28 | $19,84 | -%3,17 | $20,36 | $20,36 | $19,58 | 108,80K |
| 2026-08-27 | $20,49 | +%3,43 | $19,67 | $20,52 | $19,67 | 80,70K |
| 2026-08-26 | $19,81 | +%1,02 | $19,48 | $19,84 | $19,39 | 50,20K |
| 2026-08-25 | $19,61 | +%0,82 | $19,51 | $19,61 | $19,42 | 37,40K |
| 2026-08-24 | $19,45 | -%1,87 | $19,68 | $19,68 | $19,44 | 49,00K |
| 2026-08-21 | $19,82 | +%2,01 | $19,80 | $20,02 | $19,30 | 126,70K |
| 2026-08-20 | $19,43 | +%0,31 | $19,30 | $19,58 | $19,02 | 101,30K |
| 2026-08-19 | $19,37 | -%2,91 | $19,68 | $19,68 | $19,35 | 76,90K |
| 2026-08-18 | $19,95 | -%0,20 | $19,62 | $19,95 | $19,62 | 123,80K |
| 2026-08-17 | $19,99 | -%2,15 | $20,30 | $20,48 | $19,95 | 84,20K |
| 2026-08-14 | $20,43 | +%1,59 | $19,90 | $20,56 | $19,90 | 81,10K |
| 2026-08-13 | $20,11 | +%3,13 | $19,60 | $20,55 | $19,60 | 178,10K |
| 2026-08-12 | $19,50 | +%1,25 | $19,44 | $19,51 | $19,15 | 72,70K |
| 2026-08-11 | $19,26 | +%1,10 | $19,20 | $19,35 | $19,10 | 89,70K |
| 2026-08-10 | $19,05 | -%0,21 | $19,00 | $19,26 | $18,80 | 59,60K |
| 2026-08-07 | $19,09 | -%0,10 | $18,80 | $19,53 | $18,80 | 99,70K |
| 2026-08-06 | $19,11 | -%1,29 | $19,36 | $19,36 | $19,02 | 119,50K |
| 2026-08-05 | $19,36 | -%1,53 | $19,57 | $19,69 | $19,20 | 147,50K |
| 2026-08-04 | $19,66 | +%0,36 | $19,58 | $19,89 | $19,45 | 146,00K |
| 2026-08-03 | $19,59 | +%1,29 | $19,56 | $19,87 | $19,38 | 74,80K |
| 2026-07-31 | $19,34 | -%0,41 | $19,53 | $19,64 | $19,15 | 88,50K |
| 2026-07-30 | $19,42 | +%0,41 | $19,48 | $19,60 | $19,23 | 52,00K |
| 2026-07-29 | $19,34 | -%0,67 | $19,32 | $19,87 | $19,21 | 110,60K |
| 2026-07-28 | $19,47 | -%0,66 | $19,49 | $19,96 | $18,89 | 150,20K |
| 2026-07-27 | $19,60 | -%1,26 | $20,26 | $20,26 | $19,47 | 90,00K |
| 2026-07-24 | $19,85 | +%0,10 | $20,79 | $20,79 | $19,69 | 90,10K |
| 2026-07-23 | $19,83 | -%1,88 | $20,15 | $20,15 | $19,69 | 95,80K |
| 2026-07-22 | $20,21 | -%2,65 | $20,85 | $20,85 | $19,92 | 137,00K |
| 2026-07-21 | $20,76 | -%0,48 | $20,87 | $20,94 | $20,65 | 50,20K |
| 2026-07-20 | $20,86 | -%1,37 | $21,11 | $21,53 | $20,72 | 111,20K |
| 2026-07-17 | $21,15 | -%1,58 | $21,55 | $21,60 | $20,70 | 180,20K |
| 2026-07-16 | $21,49 | +%1,08 | $21,18 | $21,65 | $20,99 | 93,90K |
| 2026-07-15 | $21,26 | -%0,14 | $21,52 | $21,73 | $21,23 | 77,00K |
| 2026-07-14 | $21,29 | -%2,11 | $21,73 | $22,08 | $21,24 | 75,60K |
| 2026-07-13 | $21,75 | -%0,05 | $21,86 | $22,57 | $21,66 | 223,40K |
| 2026-07-10 | $21,76 | -%1,05 | $21,83 | $22,11 | $21,42 | 87,50K |
| 2026-07-09 | $21,99 | +%1,34 | $22,06 | $22,86 | $21,50 | 214,90K |
| 2026-07-08 | $21,70 | -%0,14 | $21,55 | $21,98 | $21,19 | 88,30K |
| 2026-07-07 | $21,73 | -%3,85 | $22,41 | $22,63 | $21,73 | 91,80K |
| 2026-07-06 | $22,60 | +%3,20 | $21,83 | $22,83 | $21,83 | 148,70K |
| 2026-07-02 | $21,90 | -%7,67 | $23,85 | $24,17 | $21,81 | 229,40K |
| 2026-07-01 | $23,72 | +%2,20 | $23,21 | $24,42 | $22,99 | 265,00K |
| 2026-06-30 | $23,21 | +%13,44 | $21,13 | $23,29 | $20,92 | 687,90K |
| 2026-06-29 | $20,46 | +%6,12 | $19,30 | $20,58 | $19,25 | 190,80K |
| 2026-06-26 | $19,28 | +%1,26 | $19,04 | $19,50 | $19,04 | 68,10K |
| 2026-06-25 | $19,04 | -%1,09 | $19,54 | $19,54 | $19,04 | 43,00K |
| 2026-06-24 | $19,25 | +%1,42 | $18,98 | $19,45 | $18,92 | 96,80K |
| 2026-06-23 | $18,98 | +%0,11 | $19,00 | $19,31 | $18,86 | 103,40K |
| 2026-06-22 | $18,96 | -%1,91 | $19,33 | $19,59 | $18,82 | 52,30K |
| 2026-06-18 | $19,33 | +%0,73 | $19,58 | $19,62 | $19,18 | 80,50K |
| 2026-06-17 | $19,19 | -%2,34 | $19,90 | $19,90 | $19,17 | 47,80K |
| 2026-06-16 | $19,65 | +%1,08 | $19,54 | $19,84 | $19,37 | 38,90K |
| 2026-06-15 | $19,44 | -%3,76 | $20,35 | $20,36 | $18,82 | 117,20K |
| 2026-06-12 | $20,20 | +%2,69 | $19,67 | $25,05 | $19,44 | 93,60K |
| 2026-06-11 | $19,67 | +%0,87 | $19,77 | $19,81 | $19,25 | 99,80K |
| 2026-06-10 | $19,50 | -%0,89 | $19,75 | $20,00 | $19,34 | 55,20K |
| 2026-06-09 | $19,67 | +%0,13 | $19,82 | $20,00 | $19,15 | 99,90K |
| 2026-06-08 | $19,65 | +%2,18 | $19,25 | $20,00 | $19,25 | 49,20K |
| 2026-06-05 | $19,23 | +%1,26 | $18,80 | $19,55 | $18,69 | 63,30K |
| 2026-06-04 | $18,99 | -%5,38 | $20,10 | $20,40 | $18,28 | 161,30K |
| 2026-06-03 | $20,07 | +%10,70 | $18,83 | $20,77 | $18,18 | 416,00K |
| 2026-06-02 | $18,13 | +%1,34 | $17,96 | $18,49 | $17,96 | 60,50K |
| 2026-06-01 | $17,89 | -%0,83 | $18,04 | $18,33 | $17,61 | 60,80K |
| 2026-05-29 | $18,04 | -%1,10 | $18,24 | $18,24 | $17,91 | 25,20K |
| 2026-05-28 | $18,24 | +%1,90 | $17,98 | $18,33 | $17,98 | 20,50K |
| 2026-05-27 | $17,90 | -%0,44 | $18,00 | $18,00 | $17,81 | 12,30K |