VenHub Global, Inc. VHUB
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$0,4651-0,01 (-%1,98)
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 | $0,47 | %0,00 | $0,49 | $0,49 | $0,45 | 115,20K |
| 2026-09-30 | $0,47 | -%11,32 | $0,54 | $0,54 | $0,47 | 236,10K |
| 2026-09-29 | $0,53 | -%5,36 | $0,54 | $0,58 | $0,52 | 74,40K |
| 2026-09-28 | $0,56 | +%3,70 | $0,52 | $0,59 | $0,51 | 100,50K |
| 2026-09-25 | $0,54 | +%3,85 | $0,52 | $0,55 | $0,49 | 145,90K |
| 2026-09-24 | $0,52 | -%1,89 | $0,52 | $0,54 | $0,50 | 135,60K |
| 2026-09-23 | $0,53 | -%8,62 | $0,58 | $0,58 | $0,51 | 223,70K |
| 2026-09-22 | $0,58 | -%4,92 | $0,61 | $0,63 | $0,57 | 162,30K |
| 2026-09-21 | $0,61 | -%10,29 | $0,71 | $0,72 | $0,61 | 224,50K |
| 2026-09-18 | $0,68 | -%4,23 | $0,74 | $0,90 | $0,67 | 2,55M |
| 2026-09-17 | $0,71 | -%2,74 | $0,72 | $0,80 | $0,67 | 339,20K |
| 2026-09-16 | $0,73 | -%7,59 | $0,79 | $0,80 | $0,72 | 221,40K |
| 2026-09-15 | $0,79 | -%7,06 | $0,83 | $0,97 | $0,78 | 272,60K |
| 2026-09-14 | $0,85 | -%7,61 | $1,00 | $1,05 | $0,83 | 445,70K |
| 2026-09-11 | $0,92 | +%8,24 | $0,85 | $1,00 | $0,85 | 199,10K |
| 2026-09-10 | $0,85 | +%2,41 | $0,88 | $0,90 | $0,83 | 152,60K |
| 2026-09-09 | $0,83 | +%3,75 | $0,80 | $0,96 | $0,80 | 307,30K |
| 2026-09-08 | $0,80 | -%3,61 | $0,84 | $1,05 | $0,78 | 652,60K |
| 2026-09-04 | $0,83 | +%1,22 | $0,82 | $0,92 | $0,80 | 23,10K |
| 2026-09-03 | $0,82 | %0,00 | $0,83 | $0,85 | $0,80 | 20,10K |
| 2026-09-02 | $0,82 | -%2,38 | $0,83 | $0,86 | $0,77 | 63,50K |
| 2026-09-01 | $0,84 | -%4,55 | $0,86 | $0,90 | $0,81 | 33,90K |
| 2026-08-31 | $0,88 | %0,00 | $0,89 | $0,95 | $0,86 | 42,60K |
| 2026-08-28 | $0,88 | +%1,15 | $0,87 | $0,93 | $0,85 | 59,00K |
| 2026-08-27 | $0,87 | +%11,54 | $0,81 | $0,91 | $0,75 | 73,00K |
| 2026-08-26 | $0,78 | -%2,50 | $0,78 | $0,82 | $0,76 | 41,50K |
| 2026-08-25 | $0,80 | -%1,23 | $0,80 | $0,84 | $0,76 | 62,00K |
| 2026-08-24 | $0,81 | -%1,22 | $0,79 | $0,84 | $0,72 | 46,60K |
| 2026-08-21 | $0,82 | +%7,89 | $0,69 | $0,87 | $0,69 | 130,40K |
| 2026-08-20 | $0,76 | +%10,14 | $0,69 | $0,77 | $0,66 | 54,60K |
| 2026-08-19 | $0,69 | +%2,99 | $0,67 | $0,70 | $0,65 | 78,00K |
| 2026-08-18 | $0,67 | +%1,52 | $0,67 | $0,67 | $0,62 | 63,40K |
| 2026-08-17 | $0,66 | %0,00 | $0,68 | $0,72 | $0,66 | 71,40K |
| 2026-08-14 | $0,66 | -%4,35 | $0,67 | $0,69 | $0,61 | 76,20K |
| 2026-08-13 | $0,69 | %0,00 | $0,68 | $0,70 | $0,68 | 40,40K |
| 2026-08-12 | $0,69 | +%9,52 | $0,70 | $0,70 | $0,64 | 39,80K |
| 2026-08-11 | $0,63 | -%5,97 | $0,68 | $0,68 | $0,61 | 95,30K |
| 2026-08-10 | $0,67 | -%2,90 | $0,69 | $0,69 | $0,66 | 56,60K |
| 2026-08-07 | $0,69 | +%1,47 | $0,72 | $0,72 | $0,67 | 33,30K |
| 2026-08-06 | $0,68 | -%1,45 | $0,67 | $0,69 | $0,67 | 18,70K |
| 2026-08-05 | $0,69 | +%2,99 | $0,67 | $0,70 | $0,66 | 52,10K |
| 2026-08-04 | $0,67 | -%4,29 | $0,70 | $0,74 | $0,67 | 64,60K |
| 2026-08-03 | $0,70 | +%2,94 | $0,70 | $0,71 | $0,65 | 45,80K |
| 2026-07-31 | $0,68 | +%1,49 | $0,70 | $0,70 | $0,67 | 28,10K |
| 2026-07-30 | $0,67 | -%4,29 | $0,71 | $0,82 | $0,66 | 149,80K |
| 2026-07-29 | $0,70 | -%5,41 | $0,76 | $0,76 | $0,70 | 28,50K |
| 2026-07-28 | $0,74 | -%7,50 | $0,85 | $0,86 | $0,72 | 112,70K |
| 2026-07-27 | $0,80 | +%14,29 | $0,69 | $0,80 | $0,67 | 33,90K |
| 2026-07-24 | $0,70 | -%12,50 | $0,78 | $0,78 | $0,69 | 150,90K |
| 2026-07-23 | $0,80 | -%9,09 | $0,91 | $0,91 | $0,80 | 84,10K |
| 2026-07-22 | $0,88 | -%1,12 | $0,92 | $0,92 | $0,77 | 139,00K |
| 2026-07-21 | $0,89 | -%10,10 | $1,01 | $1,01 | $0,85 | 151,00K |
| 2026-07-20 | $0,99 | -%4,81 | $1,00 | $1,02 | $0,97 | 71,10K |
| 2026-07-17 | $1,04 | +%2,97 | $1,00 | $1,06 | $0,99 | 39,80K |
| 2026-07-16 | $1,01 | -%2,88 | $1,03 | $1,03 | $0,98 | 95,40K |
| 2026-07-15 | $1,04 | -%1,89 | $1,04 | $1,07 | $1,02 | 47,80K |
| 2026-07-14 | $1,06 | +%2,91 | $1,02 | $1,07 | $1,02 | 44,60K |
| 2026-07-13 | $1,03 | +%0,98 | $1,02 | $1,05 | $1,00 | 66,40K |
| 2026-07-10 | $1,02 | -%6,42 | $1,05 | $1,08 | $1,02 | 94,80K |
| 2026-07-09 | $1,09 | +%6,86 | $1,02 | $1,11 | $1,02 | 77,30K |
| 2026-07-08 | $1,02 | %0,00 | $1,00 | $1,08 | $1,00 | 53,60K |
| 2026-07-07 | $1,02 | -%8,11 | $1,04 | $1,11 | $1,00 | 155,60K |
| 2026-07-06 | $1,11 | +%7,77 | $1,02 | $1,14 | $1,01 | 89,90K |
| 2026-07-02 | $1,03 | +%3,00 | $0,98 | $1,04 | $0,82 | 250,80K |
| 2026-07-01 | $1,00 | -%4,76 | $1,05 | $1,09 | $0,96 | 218,40K |
| 2026-06-30 | $1,05 | -%0,94 | $1,10 | $1,10 | $1,00 | 156,10K |
| 2026-06-29 | $1,06 | -%10,92 | $1,20 | $1,23 | $1,04 | 253,40K |
| 2026-06-26 | $1,19 | -%4,80 | $1,25 | $1,28 | $1,15 | 54,70K |
| 2026-06-25 | $1,25 | -%4,58 | $1,31 | $1,32 | $1,24 | 44,60K |
| 2026-06-24 | $1,31 | +%4,80 | $1,25 | $1,34 | $1,23 | 36,60K |
| 2026-06-23 | $1,25 | -%7,41 | $1,31 | $1,34 | $1,24 | 71,70K |
| 2026-06-22 | $1,35 | +%17,39 | $1,23 | $1,38 | $1,23 | 159,30K |
| 2026-06-18 | $1,15 | -%2,54 | $1,19 | $1,23 | $1,13 | 91,20K |
| 2026-06-17 | $1,18 | +%3,51 | $1,15 | $1,31 | $1,13 | 151,00K |
| 2026-06-16 | $1,14 | -%1,72 | $1,15 | $1,17 | $1,07 | 129,70K |
| 2026-06-15 | $1,16 | +%2,65 | $1,14 | $1,28 | $1,14 | 219,70K |
| 2026-06-12 | $1,13 | -%5,04 | $1,20 | $1,23 | $1,11 | 308,60K |
| 2026-06-11 | $1,19 | +%5,31 | $1,10 | $1,24 | $1,07 | 263,20K |
| 2026-06-10 | $1,13 | -%15,04 | $1,29 | $1,29 | $1,13 | 700,10K |
| 2026-06-09 | $1,33 | +%1,53 | $1,37 | $1,43 | $1,30 | 210,30K |
| 2026-06-08 | $1,31 | -%20,12 | $1,68 | $1,73 | $1,28 | 473,80K |
| 2026-06-05 | $1,64 | -%17,59 | $2,01 | $2,07 | $1,57 | 375,50K |
| 2026-06-04 | $1,99 | +%5,85 | $1,86 | $2,03 | $1,85 | 301,30K |
| 2026-06-03 | $1,88 | +%2,17 | $1,87 | $1,91 | $1,74 | 135,30K |
| 2026-06-02 | $1,84 | -%2,65 | $1,94 | $1,94 | $1,70 | 482,20K |
| 2026-06-01 | $1,89 | +%6,18 | $1,79 | $1,97 | $1,73 | 368,60K |
| 2026-05-29 | $1,78 | +%12,66 | $1,62 | $1,80 | $1,62 | 391,50K |
| 2026-05-28 | $1,58 | +%6,04 | $1,48 | $1,67 | $1,44 | 303,70K |
| 2026-05-27 | $1,49 | +%4,93 | $1,40 | $1,51 | $1,34 | 238,60K |
| 2026-05-26 | $1,42 | -%0,70 | $1,43 | $1,48 | $1,30 | 449,20K |