Versus System Inc VS
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,070,00 (%0,00)
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 | $1,07 | %0,00 | $1,10 | $1,13 | $1,03 | 6,32K |
| 2026-09-30 | $1,07 | +%2,88 | $1,07 | $1,07 | $1,07 | 2,80K |
| 2026-09-29 | $1,04 | %0,00 | $1,03 | $1,06 | $1,02 | 19,30K |
| 2026-09-28 | $1,04 | -%2,80 | $1,02 | $1,04 | $1,01 | 11,90K |
| 2026-09-25 | $1,07 | -%0,93 | $1,06 | $1,10 | $1,04 | 12,10K |
| 2026-09-24 | $1,08 | -%2,70 | $1,14 | $1,15 | $1,04 | 10,10K |
| 2026-09-23 | $1,11 | +%1,37 | $1,08 | $1,12 | $1,08 | 30,90K |
| 2026-09-22 | $1,10 | +%1,39 | $1,12 | $1,12 | $1,08 | 6,60K |
| 2026-09-21 | $1,08 | -%2,70 | $1,08 | $1,12 | $1,08 | 6,90K |
| 2026-09-18 | $1,11 | -%0,89 | $1,13 | $1,14 | $1,08 | 9,30K |
| 2026-09-17 | $1,12 | +%1,82 | $1,11 | $1,12 | $1,09 | 4,40K |
| 2026-09-16 | $1,10 | -%3,93 | $1,12 | $1,14 | $1,09 | 6,80K |
| 2026-09-15 | $1,14 | +%11,17 | $1,21 | $1,21 | $1,05 | 29,70K |
| 2026-09-14 | $1,03 | -%8,85 | $1,20 | $1,22 | $1,03 | 59,30K |
| 2026-09-11 | $1,13 | +%7,79 | $1,05 | $1,15 | $1,05 | 18,80K |
| 2026-09-10 | $1,05 | -%13,36 | $1,23 | $1,23 | $1,02 | 31,00K |
| 2026-09-09 | $1,21 | -%2,42 | $1,26 | $1,29 | $1,21 | 5,60K |
| 2026-09-08 | $1,24 | +%3,32 | $1,18 | $1,25 | $1,18 | 4,90K |
| 2026-09-04 | $1,20 | +%0,01 | $1,18 | $1,30 | $1,18 | 10,20K |
| 2026-09-03 | $1,20 | +%3,45 | $1,17 | $1,23 | $1,17 | 4,10K |
| 2026-09-02 | $1,16 | -%7,20 | $1,25 | $1,25 | $1,12 | 27,50K |
| 2026-09-01 | $1,25 | -%1,57 | $1,26 | $1,31 | $1,24 | 20,30K |
| 2026-08-31 | $1,27 | +%0,78 | $1,32 | $1,35 | $1,27 | 6,20K |
| 2026-08-28 | $1,26 | -%8,01 | $1,31 | $1,33 | $1,26 | 4,30K |
| 2026-08-27 | $1,37 | +%4,58 | $1,28 | $1,37 | $1,28 | 4,10K |
| 2026-08-26 | $1,31 | +%3,15 | $1,26 | $1,34 | $1,26 | 9,20K |
| 2026-08-25 | $1,27 | -%2,31 | $1,26 | $1,37 | $1,25 | 8,80K |
| 2026-08-24 | $1,30 | +%1,55 | $1,32 | $1,32 | $1,30 | 7,50K |
| 2026-08-21 | $1,28 | +%1,11 | $1,26 | $1,33 | $1,26 | 3,80K |
| 2026-08-20 | $1,27 | -%4,80 | $1,33 | $1,33 | $1,25 | 2,70K |
| 2026-08-19 | $1,33 | -%3,62 | $1,35 | $1,36 | $1,31 | 3,50K |
| 2026-08-18 | $1,38 | +%5,34 | $1,27 | $1,38 | $1,27 | 5,50K |
| 2026-08-17 | $1,31 | -%7,09 | $1,39 | $1,39 | $1,24 | 8,70K |
| 2026-08-14 | $1,41 | +%3,68 | $1,32 | $1,41 | $1,32 | 5,50K |
| 2026-08-13 | $1,36 | +%3,03 | $1,30 | $1,36 | $1,26 | 8,00K |
| 2026-08-12 | $1,32 | +%0,76 | $1,28 | $1,32 | $1,27 | 3,80K |
| 2026-08-11 | $1,31 | -%1,13 | $1,34 | $1,35 | $1,31 | 21,00K |
| 2026-08-10 | $1,33 | +%1,15 | $1,28 | $1,35 | $1,28 | 14,90K |
| 2026-08-07 | $1,31 | +%0,24 | $1,31 | $1,35 | $1,29 | 14,10K |
| 2026-08-06 | $1,31 | -%3,90 | $1,37 | $1,37 | $1,28 | 6,90K |
| 2026-08-05 | $1,36 | +%3,03 | $1,34 | $1,36 | $1,27 | 11,00K |
| 2026-08-04 | $1,32 | +%4,76 | $1,23 | $1,36 | $1,23 | 5,80K |
| 2026-08-03 | $1,26 | +%0,80 | $1,33 | $1,37 | $1,24 | 8,20K |
| 2026-07-31 | $1,25 | -%2,34 | $1,25 | $1,38 | $1,25 | 11,60K |
| 2026-07-30 | $1,28 | +%0,79 | $1,29 | $1,32 | $1,24 | 21,90K |
| 2026-07-29 | $1,27 | -%6,62 | $1,39 | $1,39 | $1,27 | 16,90K |
| 2026-07-28 | $1,36 | +%3,82 | $1,33 | $1,36 | $1,27 | 11,80K |
| 2026-07-27 | $1,31 | -%5,76 | $1,40 | $1,40 | $1,30 | 16,70K |
| 2026-07-24 | $1,39 | +%2,96 | $1,36 | $1,40 | $1,35 | 11,30K |
| 2026-07-23 | $1,35 | -%10,30 | $1,50 | $1,50 | $1,34 | 36,50K |
| 2026-07-22 | $1,50 | -%4,14 | $1,57 | $1,60 | $1,48 | 23,10K |
| 2026-07-21 | $1,57 | +%3,97 | $1,52 | $1,60 | $1,51 | 53,10K |
| 2026-07-20 | $1,51 | -%1,63 | $1,53 | $1,55 | $1,48 | 23,00K |
| 2026-07-17 | $1,53 | -%2,85 | $1,58 | $1,58 | $1,46 | 27,70K |
| 2026-07-16 | $1,58 | -%5,39 | $1,63 | $1,65 | $1,57 | 47,40K |
| 2026-07-15 | $1,67 | +%3,09 | $1,64 | $1,70 | $1,56 | 63,40K |
| 2026-07-14 | $1,62 | +%10,96 | $1,46 | $1,86 | $1,45 | 197,10K |
| 2026-07-13 | $1,46 | -%2,01 | $1,50 | $1,55 | $1,42 | 51,10K |
| 2026-07-10 | $1,49 | +%2,76 | $1,46 | $1,53 | $1,45 | 17,20K |
| 2026-07-09 | $1,45 | -%0,68 | $1,43 | $1,52 | $1,37 | 18,60K |
| 2026-07-08 | $1,46 | -%7,89 | $1,50 | $1,56 | $1,37 | 114,40K |
| 2026-07-07 | $1,59 | +%13,21 | $1,39 | $1,66 | $1,39 | 529,20K |
| 2026-07-06 | $1,40 | +%6,06 | $1,33 | $1,43 | $1,33 | 20,60K |
| 2026-07-02 | $1,32 | -%2,94 | $1,37 | $1,40 | $1,29 | 40,20K |
| 2026-07-01 | $1,36 | +%6,25 | $1,29 | $1,38 | $1,28 | 26,40K |
| 2026-06-30 | $1,28 | -%7,25 | $1,36 | $1,43 | $1,26 | 26,60K |
| 2026-06-29 | $1,38 | +%10,40 | $1,22 | $1,42 | $1,22 | 30,40K |
| 2026-06-26 | $1,25 | +%1,21 | $1,24 | $1,31 | $1,22 | 18,00K |
| 2026-06-25 | $1,24 | +%0,41 | $1,28 | $1,38 | $1,23 | 50,60K |
| 2026-06-24 | $1,23 | +%0,82 | $1,22 | $1,30 | $1,22 | 26,60K |
| 2026-06-23 | $1,22 | +%0,83 | $1,21 | $1,29 | $1,21 | 13,20K |
| 2026-06-22 | $1,21 | -%2,42 | $1,25 | $1,27 | $1,21 | 26,30K |
| 2026-06-18 | $1,24 | -%3,12 | $1,38 | $1,44 | $1,21 | 58,50K |
| 2026-06-17 | $1,28 | -%5,19 | $1,37 | $1,39 | $1,28 | 25,20K |
| 2026-06-16 | $1,35 | -%3,57 | $1,43 | $1,45 | $1,33 | 14,30K |
| 2026-06-15 | $1,40 | +%0,72 | $1,35 | $1,43 | $1,34 | 13,50K |
| 2026-06-12 | $1,39 | -%1,42 | $1,35 | $1,45 | $1,35 | 21,50K |
| 2026-06-11 | $1,41 | -%6,62 | $1,53 | $1,53 | $1,35 | 42,30K |
| 2026-06-10 | $1,51 | +%3,78 | $1,44 | $1,53 | $1,40 | 72,90K |
| 2026-06-09 | $1,46 | -%8,49 | $1,63 | $1,68 | $1,41 | 46,90K |
| 2026-06-08 | $1,59 | +%7,43 | $1,51 | $1,68 | $1,51 | 58,90K |
| 2026-06-05 | $1,48 | -%6,33 | $1,49 | $1,62 | $1,40 | 45,80K |
| 2026-06-04 | $1,58 | +%3,27 | $1,60 | $1,60 | $1,52 | 38,70K |
| 2026-06-03 | $1,53 | -%9,47 | $1,71 | $1,71 | $1,47 | 41,80K |
| 2026-06-02 | $1,69 | +%3,05 | $1,55 | $1,74 | $1,51 | 35,90K |
| 2026-06-01 | $1,64 | +%10,81 | $1,57 | $1,68 | $1,40 | 125,50K |
| 2026-05-29 | $1,48 | +%30,97 | $1,14 | $1,58 | $1,06 | 258,70K |
| 2026-05-28 | $1,13 | %0,00 | $1,13 | $1,14 | $1,09 | 21,00K |
| 2026-05-27 | $1,13 | +%5,61 | $1,03 | $1,14 | $1,03 | 32,40K |
| 2026-05-26 | $1,07 | %0,00 | $1,21 | $1,21 | $1,04 | 55,60K |