Valens Semiconductor Ltd. VLN
NYSE · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,86-0,02 (-%1,06)
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 | $1,86 | -%1,06 | $1,89 | $1,89 | $1,82 | 190,91K |
| 2026-09-30 | $1,88 | +%2,73 | $1,85 | $1,89 | $1,84 | 387,00K |
| 2026-09-29 | $1,83 | +%1,10 | $1,83 | $1,88 | $1,81 | 399,30K |
| 2026-09-28 | $1,81 | -%3,72 | $1,86 | $1,88 | $1,80 | 466,70K |
| 2026-09-25 | $1,88 | +%1,62 | $1,85 | $1,90 | $1,84 | 430,00K |
| 2026-09-24 | $1,85 | -%3,65 | $1,87 | $1,88 | $1,83 | 490,30K |
| 2026-09-23 | $1,92 | %0,00 | $1,90 | $1,92 | $1,83 | 640,80K |
| 2026-09-22 | $1,92 | +%8,47 | $1,86 | $1,92 | $1,80 | 1,21M |
| 2026-09-21 | $1,77 | +%7,27 | $1,70 | $1,78 | $1,69 | 940,50K |
| 2026-09-18 | $1,65 | +%1,23 | $1,65 | $1,67 | $1,61 | 745,00K |
| 2026-09-17 | $1,63 | +%3,82 | $1,63 | $1,69 | $1,59 | 762,40K |
| 2026-09-16 | $1,57 | -%1,26 | $1,62 | $1,62 | $1,55 | 439,00K |
| 2026-09-15 | $1,59 | -%1,85 | $1,61 | $1,62 | $1,56 | 602,40K |
| 2026-09-14 | $1,62 | -%2,41 | $1,65 | $1,65 | $1,60 | 563,70K |
| 2026-09-11 | $1,66 | +%0,61 | $1,68 | $1,73 | $1,65 | 752,60K |
| 2026-09-10 | $1,65 | -%1,79 | $1,67 | $1,67 | $1,62 | 592,00K |
| 2026-09-09 | $1,68 | -%0,59 | $1,70 | $1,72 | $1,64 | 702,60K |
| 2026-09-08 | $1,69 | -%1,17 | $1,73 | $1,76 | $1,67 | 988,00K |
| 2026-09-04 | $1,71 | +%2,40 | $1,67 | $1,74 | $1,66 | 622,90K |
| 2026-09-03 | $1,67 | -%3,47 | $1,73 | $1,73 | $1,64 | 1,03M |
| 2026-09-02 | $1,73 | +%0,58 | $1,74 | $1,75 | $1,69 | 452,60K |
| 2026-09-01 | $1,72 | -%3,37 | $1,73 | $1,74 | $1,69 | 558,40K |
| 2026-08-31 | $1,78 | -%1,11 | $1,78 | $1,82 | $1,74 | 626,20K |
| 2026-08-28 | $1,80 | -%3,74 | $1,84 | $1,89 | $1,79 | 491,80K |
| 2026-08-27 | $1,87 | +%4,47 | $1,83 | $1,87 | $1,80 | 495,30K |
| 2026-08-26 | $1,79 | -%1,10 | $1,81 | $1,84 | $1,78 | 250,40K |
| 2026-08-25 | $1,81 | +%2,26 | $1,80 | $1,82 | $1,74 | 626,60K |
| 2026-08-24 | $1,77 | -%2,21 | $1,78 | $1,79 | $1,69 | 1,20M |
| 2026-08-21 | $1,81 | +%2,26 | $1,81 | $1,82 | $1,75 | 702,10K |
| 2026-08-20 | $1,77 | -%2,75 | $1,77 | $1,82 | $1,72 | 601,40K |
| 2026-08-19 | $1,82 | -%0,55 | $1,84 | $1,88 | $1,76 | 688,00K |
| 2026-08-18 | $1,83 | -%4,19 | $1,82 | $1,96 | $1,77 | 1,45M |
| 2026-08-17 | $1,91 | -%1,55 | $1,94 | $2,00 | $1,89 | 1,06M |
| 2026-08-14 | $1,94 | %0,00 | $1,97 | $2,04 | $1,90 | 1,16M |
| 2026-08-13 | $1,94 | +%3,74 | $1,82 | $2,06 | $1,82 | 2,02M |
| 2026-08-12 | $1,87 | +%11,31 | $1,98 | $1,98 | $1,77 | 2,77M |
| 2026-08-11 | $1,68 | +%0,60 | $1,69 | $1,71 | $1,67 | 734,60K |
| 2026-08-10 | $1,67 | -%4,02 | $1,75 | $1,75 | $1,66 | 508,90K |
| 2026-08-07 | $1,74 | +%3,57 | $1,70 | $1,75 | $1,68 | 628,10K |
| 2026-08-06 | $1,68 | -%0,59 | $1,69 | $1,71 | $1,63 | 523,20K |
| 2026-08-05 | $1,69 | -%3,43 | $1,77 | $1,77 | $1,66 | 630,20K |
| 2026-08-04 | $1,75 | +%7,36 | $1,73 | $1,78 | $1,71 | 896,90K |
| 2026-08-03 | $1,63 | +%3,82 | $1,55 | $1,65 | $1,54 | 640,20K |
| 2026-07-31 | $1,57 | +%0,64 | $1,60 | $1,63 | $1,53 | 892,10K |
| 2026-07-30 | $1,56 | +%5,41 | $1,50 | $1,57 | $1,50 | 659,40K |
| 2026-07-29 | $1,48 | -%3,27 | $1,51 | $1,56 | $1,47 | 608,10K |
| 2026-07-28 | $1,53 | -%3,16 | $1,55 | $1,58 | $1,41 | 1,31M |
| 2026-07-27 | $1,58 | -%3,07 | $1,63 | $1,67 | $1,53 | 1,10M |
| 2026-07-24 | $1,63 | -%5,23 | $1,72 | $1,72 | $1,62 | 789,60K |
| 2026-07-23 | $1,72 | -%2,82 | $1,71 | $1,79 | $1,71 | 564,40K |
| 2026-07-22 | $1,77 | %0,00 | $1,73 | $1,81 | $1,70 | 548,70K |
| 2026-07-21 | $1,77 | +%6,63 | $1,73 | $1,80 | $1,72 | 1,10M |
| 2026-07-20 | $1,66 | -%2,92 | $1,71 | $1,74 | $1,63 | 1,12M |
| 2026-07-17 | $1,71 | -%1,16 | $1,72 | $1,76 | $1,62 | 1,26M |
| 2026-07-16 | $1,73 | -%10,36 | $1,85 | $1,87 | $1,72 | 1,96M |
| 2026-07-15 | $1,93 | -%4,46 | $2,04 | $2,08 | $1,87 | 1,09M |
| 2026-07-14 | $2,02 | +%2,54 | $2,02 | $2,05 | $1,99 | 784,50K |
| 2026-07-13 | $1,97 | -%5,29 | $2,02 | $2,06 | $1,97 | 1,12M |
| 2026-07-10 | $2,08 | -%0,48 | $2,09 | $2,11 | $2,02 | 637,90K |
| 2026-07-09 | $2,09 | +%2,45 | $2,10 | $2,13 | $2,04 | 714,00K |
| 2026-07-08 | $2,04 | +%0,49 | $1,98 | $2,05 | $1,95 | 1,10M |
| 2026-07-07 | $2,03 | -%3,79 | $2,04 | $2,07 | $1,98 | 1,34M |
| 2026-07-06 | $2,11 | +%1,93 | $2,10 | $2,24 | $2,10 | 1,10M |
| 2026-07-02 | $2,07 | -%7,17 | $2,25 | $2,29 | $2,05 | 1,81M |
| 2026-07-01 | $2,23 | -%1,33 | $2,22 | $2,34 | $2,19 | 1,38M |
| 2026-06-30 | $2,26 | +%4,15 | $2,16 | $2,38 | $2,16 | 2,04M |
| 2026-06-29 | $2,17 | +%9,60 | $2,01 | $2,24 | $1,97 | 1,93M |
| 2026-06-26 | $1,98 | -%2,94 | $1,97 | $2,02 | $1,94 | 1,28M |
| 2026-06-25 | $2,04 | +%0,99 | $2,10 | $2,12 | $1,95 | 2,24M |
| 2026-06-24 | $2,02 | -%7,34 | $2,15 | $2,16 | $2,00 | 1,96M |
| 2026-06-23 | $2,18 | -%0,91 | $2,09 | $2,23 | $2,08 | 1,08M |
| 2026-06-22 | $2,20 | -%9,84 | $2,49 | $2,49 | $2,19 | 2,52M |
| 2026-06-18 | $2,44 | +%7,49 | $2,38 | $2,46 | $2,29 | 6,69M |
| 2026-06-17 | $2,27 | -%3,40 | $2,36 | $2,45 | $2,24 | 1,64M |
| 2026-06-16 | $2,35 | -%4,08 | $2,46 | $2,65 | $2,33 | 2,62M |
| 2026-06-15 | $2,45 | +%10,86 | $2,36 | $2,49 | $2,31 | 3,31M |
| 2026-06-12 | $2,21 | %0,00 | $2,18 | $2,28 | $2,13 | 1,85M |
| 2026-06-11 | $2,21 | +%5,24 | $2,14 | $2,22 | $2,07 | 2,36M |
| 2026-06-10 | $2,10 | -%2,33 | $2,11 | $2,22 | $2,06 | 1,86M |
| 2026-06-09 | $2,15 | -%4,44 | $2,32 | $2,40 | $2,01 | 4,93M |
| 2026-06-08 | $2,25 | +%6,64 | $2,31 | $2,39 | $2,19 | 5,55M |
| 2026-06-05 | $2,11 | -%34,67 | $3,10 | $3,14 | $1,71 | 17,42M |
| 2026-06-04 | $3,23 | +%0,31 | $3,03 | $3,38 | $2,93 | 1,52M |
| 2026-06-03 | $3,22 | -%2,72 | $3,33 | $3,46 | $3,15 | 1,92M |
| 2026-06-02 | $3,31 | -%1,19 | $3,40 | $3,63 | $3,29 | 2,26M |
| 2026-06-01 | $3,35 | -%5,10 | $3,40 | $3,50 | $3,21 | 2,62M |
| 2026-05-29 | $3,53 | +%0,86 | $3,71 | $3,71 | $3,37 | 4,48M |
| 2026-05-28 | $3,50 | +%11,11 | $3,17 | $3,50 | $3,07 | 3,53M |
| 2026-05-27 | $3,15 | -%3,37 | $3,37 | $3,39 | $3,06 | 2,26M |
| 2026-05-26 | $3,26 | +%1,24 | $3,35 | $3,44 | $3,06 | 2,79M |