VCI Global Limited VCIG
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,51-0,06 (-%3,82)
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 | $1,51 | -%3,82 | $1,54 | $1,62 | $1,48 | 38,42K |
| 2026-09-30 | $1,57 | -%3,09 | $1,57 | $1,61 | $1,55 | 24,20K |
| 2026-09-29 | $1,62 | -%0,31 | $1,60 | $1,62 | $1,55 | 49,60K |
| 2026-09-28 | $1,63 | -%4,41 | $1,72 | $1,72 | $1,60 | 23,70K |
| 2026-09-25 | $1,70 | -%1,16 | $1,74 | $1,76 | $1,67 | 27,70K |
| 2026-09-24 | $1,72 | +%4,88 | $1,65 | $1,80 | $1,61 | 47,20K |
| 2026-09-23 | $1,64 | +%0,61 | $1,61 | $1,67 | $1,60 | 28,10K |
| 2026-09-22 | $1,63 | +%3,16 | $1,57 | $1,67 | $1,57 | 24,50K |
| 2026-09-21 | $1,58 | -%4,82 | $1,61 | $1,67 | $1,54 | 57,20K |
| 2026-09-18 | $1,66 | -%6,21 | $1,75 | $1,75 | $1,60 | 71,90K |
| 2026-09-17 | $1,77 | +%7,27 | $1,66 | $1,80 | $1,65 | 70,80K |
| 2026-09-16 | $1,65 | -%0,60 | $1,65 | $1,70 | $1,61 | 51,70K |
| 2026-09-15 | $1,66 | -%3,49 | $1,74 | $1,74 | $1,65 | 42,00K |
| 2026-09-14 | $1,72 | -%5,49 | $1,78 | $1,80 | $1,68 | 60,30K |
| 2026-09-11 | $1,82 | +%0,55 | $1,83 | $1,89 | $1,77 | 57,20K |
| 2026-09-10 | $1,81 | -%1,63 | $1,75 | $1,88 | $1,71 | 34,40K |
| 2026-09-09 | $1,84 | +%2,22 | $1,81 | $1,90 | $1,76 | 51,90K |
| 2026-09-08 | $1,80 | -%1,10 | $1,80 | $1,83 | $1,76 | 48,90K |
| 2026-09-04 | $1,82 | -%2,15 | $1,85 | $1,87 | $1,78 | 35,30K |
| 2026-09-03 | $1,86 | +%1,64 | $1,82 | $1,86 | $1,77 | 36,90K |
| 2026-09-02 | $1,83 | -%1,61 | $1,80 | $1,90 | $1,73 | 97,00K |
| 2026-09-01 | $1,86 | -%9,71 | $2,06 | $2,06 | $1,83 | 101,20K |
| 2026-08-31 | $2,06 | -%7,62 | $2,10 | $2,19 | $1,97 | 139,80K |
| 2026-08-28 | $2,23 | -%16,17 | $2,65 | $2,66 | $2,18 | 268,50K |
| 2026-08-27 | $2,66 | -%5,00 | $2,70 | $2,80 | $2,63 | 350,80K |
| 2026-08-26 | $2,80 | -%1,41 | $3,93 | $4,13 | $2,42 | 22,30M |
| 2026-08-25 | $2,84 | -%4,38 | $2,97 | $3,06 | $2,65 | 479,30K |
| 2026-08-24 | $2,97 | -%7,04 | $3,33 | $3,65 | $2,90 | 246,10K |
| 2026-08-21 | $3,19 | -%9,75 | $3,18 | $3,30 | $3,00 | 88,17K |
| 2026-08-20 | $3,54 | -%4,07 | $3,66 | $3,66 | $3,03 | 133,07K |
| 2026-08-19 | $3,69 | %0,00 | $3,60 | $3,69 | $3,46 | 32,49K |
| 2026-08-18 | $3,69 | -%3,91 | $3,75 | $3,81 | $3,56 | 52,40K |
| 2026-08-17 | $3,84 | -%0,78 | $3,84 | $4,28 | $3,59 | 110,29K |
| 2026-08-14 | $3,87 | -%6,86 | $4,08 | $4,16 | $3,75 | 69,97K |
| 2026-08-13 | $4,16 | -%1,77 | $4,13 | $4,39 | $4,05 | 52,69K |
| 2026-08-12 | $4,23 | -%7,54 | $4,43 | $4,43 | $4,11 | 32,38K |
| 2026-08-11 | $4,57 | +%7,77 | $4,29 | $4,65 | $4,02 | 90,19K |
| 2026-08-10 | $4,24 | -%3,41 | $4,41 | $4,49 | $4,13 | 53,60K |
| 2026-08-07 | $4,39 | -%2,33 | $4,51 | $4,64 | $4,14 | 60,00K |
| 2026-08-06 | $4,50 | -%1,32 | $4,56 | $4,65 | $4,23 | 24,83K |
| 2026-08-05 | $4,56 | -%5,88 | $4,97 | $4,97 | $4,35 | 51,49K |
| 2026-08-04 | $4,84 | +%3,86 | $4,50 | $4,92 | $4,49 | 57,95K |
| 2026-08-03 | $4,66 | -%1,58 | $4,59 | $4,92 | $4,26 | 338,98K |
| 2026-07-31 | $4,74 | -%9,46 | $5,51 | $5,51 | $4,50 | 51,29K |
| 2026-07-30 | $5,24 | -%10,51 | $6,00 | $6,43 | $4,80 | 108,73K |
| 2026-07-29 | $5,85 | +%12,07 | $5,40 | $5,85 | $4,66 | 214,31K |
| 2026-07-28 | $5,22 | -%17,14 | $6,72 | $6,72 | $4,71 | 98,75K |
| 2026-07-27 | $6,30 | -%18,45 | $7,86 | $7,86 | $5,64 | 138,39K |
| 2026-07-24 | $7,72 | -%19,78 | $9,38 | $9,38 | $7,39 | 54,53K |
| 2026-07-23 | $9,63 | -%6,28 | $9,61 | $10,35 | $8,86 | 70,79K |
| 2026-07-22 | $10,27 | +%0,74 | $10,08 | $11,10 | $9,49 | 95,79K |
| 2026-07-21 | $10,20 | +%11,11 | $9,51 | $11,98 | $8,55 | 397,09K |
| 2026-07-20 | $9,18 | -%33,48 | $12,15 | $12,30 | $8,60 | 2,73M |
| 2026-07-17 | $13,80 | -%14,81 | $18,60 | $18,60 | $13,76 | 104,67K |
| 2026-07-16 | $16,20 | -%32,08 | $21,75 | $21,75 | $15,30 | 115,52K |
| 2026-07-15 | $23,85 | -%21,67 | $29,55 | $29,55 | $23,25 | 34,49K |
| 2026-07-14 | $30,45 | -%4,25 | $31,05 | $31,27 | $28,95 | 2,97K |
| 2026-07-13 | $31,80 | -%5,36 | $36,15 | $36,15 | $31,20 | 1,55K |
| 2026-07-10 | $33,60 | +%2,28 | $36,00 | $36,00 | $30,90 | 3,30K |
| 2026-07-09 | $32,85 | -%2,23 | $36,60 | $36,60 | $30,90 | 2,67K |
| 2026-07-08 | $33,60 | +%6,67 | $31,65 | $33,90 | $30,00 | 2,67K |
| 2026-07-07 | $31,50 | -%0,94 | $32,85 | $33,00 | $30,08 | 3,63K |
| 2026-07-06 | $31,80 | -%8,62 | $37,05 | $38,40 | $30,75 | 2,95K |
| 2026-07-02 | $34,80 | -%2,11 | $34,35 | $39,00 | $32,55 | 14,60K |
| 2026-07-01 | $35,55 | -%12,22 | $39,75 | $40,88 | $34,65 | 5,52K |
| 2026-06-30 | $40,50 | -%6,57 | $43,50 | $45,00 | $40,05 | 3,99K |
| 2026-06-29 | $43,35 | -%8,25 | $48,00 | $48,45 | $42,75 | 4,79K |
| 2026-06-26 | $47,25 | -%16,45 | $54,30 | $54,60 | $39,90 | 8,84K |
| 2026-06-25 | $56,55 | -%16,22 | $66,15 | $69,15 | $53,40 | 4,64K |
| 2026-06-24 | $67,50 | +%4,65 | $64,95 | $70,20 | $64,95 | 3,93K |
| 2026-06-23 | $64,50 | -%4,44 | $65,10 | $70,50 | $63,75 | 6,38K |
| 2026-06-22 | $67,50 | -%3,02 | $68,70 | $72,90 | $67,50 | 4,11K |
| 2026-06-18 | $69,60 | -%14,23 | $79,50 | $82,35 | $69,60 | 6,27K |
| 2026-06-17 | $81,15 | +%21,85 | $66,60 | $83,47 | $66,60 | 9,77K |
| 2026-06-16 | $66,60 | +%6,47 | $61,95 | $72,07 | $61,95 | 5,47K |
| 2026-06-15 | $62,55 | -%9,35 | $70,65 | $70,65 | $62,55 | 5,98K |
| 2026-06-12 | $69,00 | -%19,44 | $84,00 | $84,00 | $69,00 | 6,56K |
| 2026-06-11 | $85,65 | +%0,53 | $81,90 | $87,90 | $79,83 | 6,49K |
| 2026-06-10 | $85,20 | -%5,96 | $87,90 | $91,35 | $75,00 | 15,44K |
| 2026-06-09 | $90,60 | +%34,82 | $69,30 | $100,20 | $64,53 | 68,48K |
| 2026-06-08 | $67,20 | -%36,81 | $99,90 | $111,45 | $67,20 | 66,97K |
| 2026-06-05 | $106,35 | -%14,06 | $115,95 | $129,00 | $94,35 | 32,02K |
| 2026-06-04 | $123,75 | +%4,96 | $120,00 | $136,05 | $113,55 | 35,34K |
| 2026-06-03 | $117,90 | -%12,57 | $123,60 | $153,00 | $114,30 | 41,69K |
| 2026-06-02 | $134,85 | +%19,39 | $87,45 | $142,50 | $85,74 | 125,55K |
| 2026-06-01 | $112,95 | -%11,10 | $138,15 | $148,50 | $97,65 | 176,61K |
| 2026-05-29 | $127,05 | +%46,29 | $86,25 | $173,70 | $79,95 | 754,64K |
| 2026-05-28 | $86,85 | +%21,13 | $56,25 | $97,50 | $55,35 | 440,02K |
| 2026-05-27 | $71,70 | +%64,83 | $51,45 | $74,70 | $48,45 | 1,53M |
| 2026-05-26 | $43,50 | +%118,05 | $24,83 | $47,10 | $20,70 | 5,31M |