NCR Voyix Corporation VYX
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$6,840,00 (%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 | $6,84 | %0,00 | $6,95 | $7,15 | $6,69 | 2,71M |
| 2026-09-30 | $6,84 | +%3,32 | $6,67 | $7,09 | $6,60 | 4,60M |
| 2026-09-29 | $6,62 | -%3,07 | $6,90 | $6,90 | $6,59 | 2,81M |
| 2026-09-28 | $6,83 | -%3,39 | $6,85 | $6,99 | $6,75 | 2,59M |
| 2026-09-25 | $7,07 | %0,00 | $7,09 | $7,23 | $7,05 | 2,39M |
| 2026-09-24 | $7,07 | -%0,84 | $7,13 | $7,25 | $6,98 | 2,32M |
| 2026-09-23 | $7,13 | -%3,65 | $7,34 | $7,38 | $7,01 | 2,34M |
| 2026-09-22 | $7,40 | +%1,51 | $7,40 | $7,55 | $7,17 | 3,34M |
| 2026-09-21 | $7,29 | +%8,16 | $6,84 | $7,29 | $6,64 | 4,15M |
| 2026-09-18 | $6,74 | -%2,88 | $6,92 | $6,99 | $6,71 | 5,93M |
| 2026-09-17 | $6,94 | -%2,39 | $7,12 | $7,21 | $6,82 | 4,58M |
| 2026-09-16 | $7,11 | -%5,95 | $7,59 | $7,68 | $7,11 | 3,66M |
| 2026-09-15 | $7,56 | -%8,47 | $8,14 | $8,22 | $7,44 | 3,05M |
| 2026-09-14 | $8,26 | -%3,39 | $8,68 | $8,80 | $8,24 | 2,79M |
| 2026-09-11 | $8,55 | +%5,95 | $8,18 | $8,64 | $8,16 | 2,34M |
| 2026-09-10 | $8,07 | -%3,47 | $8,26 | $8,32 | $8,07 | 3,99M |
| 2026-09-09 | $8,36 | -%1,42 | $8,57 | $8,60 | $8,19 | 2,64M |
| 2026-09-08 | $8,48 | -%7,22 | $9,07 | $9,23 | $8,40 | 2,45M |
| 2026-09-04 | $9,14 | +%2,01 | $8,97 | $9,26 | $8,84 | 2,11M |
| 2026-09-03 | $8,96 | -%0,22 | $9,15 | $9,35 | $8,72 | 2,55M |
| 2026-09-02 | $8,98 | +%2,75 | $8,73 | $9,28 | $8,62 | 3,19M |
| 2026-09-01 | $8,74 | +%4,30 | $8,30 | $8,97 | $8,23 | 4,16M |
| 2026-08-31 | $8,38 | -%4,56 | $8,66 | $8,81 | $8,29 | 3,02M |
| 2026-08-28 | $8,78 | -%4,36 | $9,13 | $9,26 | $8,78 | 2,90M |
| 2026-08-27 | $9,18 | +%3,38 | $8,95 | $9,26 | $8,88 | 3,53M |
| 2026-08-26 | $8,88 | +%9,23 | $8,03 | $8,96 | $7,99 | 3,19M |
| 2026-08-25 | $8,13 | +%2,14 | $7,96 | $8,14 | $7,82 | 1,67M |
| 2026-08-24 | $7,96 | +%0,63 | $7,95 | $8,18 | $7,86 | 1,44M |
| 2026-08-21 | $7,91 | +%3,40 | $7,61 | $8,11 | $7,60 | 2,05M |
| 2026-08-20 | $7,65 | +%0,13 | $7,63 | $7,73 | $7,51 | 2,32M |
| 2026-08-19 | $7,64 | +%0,79 | $7,55 | $7,80 | $7,55 | 2,08M |
| 2026-08-18 | $7,58 | -%1,56 | $7,76 | $7,90 | $7,57 | 2,42M |
| 2026-08-17 | $7,70 | -%5,64 | $8,02 | $8,09 | $7,64 | 2,66M |
| 2026-08-14 | $8,16 | -%3,89 | $8,48 | $8,56 | $8,16 | 1,58M |
| 2026-08-13 | $8,49 | +%4,30 | $8,26 | $8,54 | $8,11 | 2,34M |
| 2026-08-12 | $8,14 | +%1,12 | $8,00 | $8,17 | $7,82 | 1,93M |
| 2026-08-11 | $8,05 | +%1,51 | $7,93 | $8,13 | $7,78 | 2,57M |
| 2026-08-10 | $7,93 | -%3,88 | $8,11 | $8,27 | $7,92 | 2,44M |
| 2026-08-07 | $8,25 | -%1,55 | $8,41 | $8,50 | $8,07 | 2,52M |
| 2026-08-06 | $8,38 | -%11,97 | $9,33 | $9,75 | $8,34 | 2,92M |
| 2026-08-05 | $9,52 | +%7,21 | $9,46 | $10,14 | $9,13 | 4,43M |
| 2026-08-04 | $8,88 | +%2,78 | $8,55 | $8,91 | $8,48 | 1,64M |
| 2026-08-03 | $8,64 | +%4,47 | $8,46 | $8,69 | $8,41 | 1,45M |
| 2026-07-31 | $8,27 | +%1,35 | $8,16 | $8,35 | $8,07 | 1,81M |
| 2026-07-30 | $8,16 | -%5,77 | $8,61 | $8,61 | $8,09 | 1,74M |
| 2026-07-29 | $8,66 | +%0,70 | $8,50 | $8,80 | $8,45 | 1,67M |
| 2026-07-28 | $8,60 | +%4,75 | $8,30 | $8,69 | $8,30 | 1,71M |
| 2026-07-27 | $8,21 | +%7,04 | $7,82 | $8,34 | $7,82 | 1,61M |
| 2026-07-24 | $7,67 | +%0,92 | $7,68 | $7,82 | $7,65 | 1,50M |
| 2026-07-23 | $7,60 | -%2,44 | $7,75 | $7,82 | $7,37 | 1,76M |
| 2026-07-22 | $7,79 | -%1,89 | $8,02 | $8,13 | $7,71 | 1,87M |
| 2026-07-21 | $7,94 | -%1,85 | $7,93 | $8,13 | $7,86 | 1,77M |
| 2026-07-20 | $8,09 | -%1,46 | $8,12 | $8,32 | $7,97 | 1,65M |
| 2026-07-17 | $8,21 | -%0,97 | $8,14 | $8,35 | $7,97 | 1,94M |
| 2026-07-16 | $8,29 | +%4,02 | $8,06 | $8,35 | $8,06 | 1,59M |
| 2026-07-15 | $7,97 | %0,00 | $8,07 | $8,37 | $7,87 | 1,75M |
| 2026-07-14 | $7,97 | -%2,21 | $7,90 | $8,08 | $7,76 | 1,60M |
| 2026-07-13 | $8,15 | +%1,12 | $8,14 | $8,44 | $8,10 | 1,60M |
| 2026-07-10 | $8,06 | +%0,88 | $8,13 | $8,23 | $8,02 | 1,39M |
| 2026-07-09 | $7,99 | %0,00 | $7,93 | $8,17 | $7,75 | 1,88M |
| 2026-07-08 | $7,99 | -%6,22 | $8,39 | $8,39 | $7,67 | 2,45M |
| 2026-07-07 | $8,52 | -%2,74 | $9,01 | $9,29 | $8,35 | 3,81M |
| 2026-07-06 | $8,76 | +%0,69 | $8,75 | $8,97 | $8,65 | 2,33M |
| 2026-07-02 | $8,70 | +%2,35 | $8,55 | $8,85 | $8,55 | 2,51M |
| 2026-07-01 | $8,50 | +%4,04 | $8,22 | $8,64 | $8,22 | 2,48M |
| 2026-06-30 | $8,17 | +%2,25 | $7,85 | $8,20 | $7,70 | 2,95M |
| 2026-06-29 | $7,99 | +%0,63 | $8,07 | $8,15 | $7,81 | 3,23M |
| 2026-06-26 | $7,94 | +%5,73 | $7,48 | $7,99 | $7,48 | 5,27M |
| 2026-06-25 | $7,51 | +%0,13 | $7,58 | $7,77 | $7,39 | 1,80M |
| 2026-06-24 | $7,50 | +%7,14 | $7,07 | $7,68 | $7,06 | 2,73M |
| 2026-06-23 | $7,00 | -%0,28 | $7,09 | $7,18 | $6,93 | 1,96M |
| 2026-06-22 | $7,02 | -%6,28 | $7,44 | $7,51 | $6,96 | 2,98M |
| 2026-06-18 | $7,49 | -%0,40 | $7,45 | $7,87 | $7,40 | 4,06M |
| 2026-06-17 | $7,52 | %0,00 | $7,50 | $7,74 | $7,39 | 3,21M |
| 2026-06-16 | $7,52 | +%1,08 | $7,42 | $7,76 | $7,37 | 2,68M |
| 2026-06-15 | $7,44 | -%5,22 | $8,09 | $8,20 | $7,44 | 3,88M |
| 2026-06-12 | $7,85 | +%10,25 | $7,14 | $7,91 | $6,99 | 3,99M |
| 2026-06-11 | $7,12 | +%2,01 | $6,88 | $7,16 | $6,76 | 2,22M |
| 2026-06-10 | $6,98 | -%0,14 | $6,85 | $7,13 | $6,75 | 1,78M |
| 2026-06-09 | $6,99 | +%0,87 | $6,90 | $7,14 | $6,61 | 2,24M |
| 2026-06-08 | $6,93 | +%0,29 | $6,89 | $7,19 | $6,77 | 2,32M |
| 2026-06-05 | $6,91 | -%2,68 | $7,12 | $7,13 | $6,86 | 1,68M |
| 2026-06-04 | $7,10 | -%0,70 | $7,29 | $7,42 | $7,08 | 1,59M |
| 2026-06-03 | $7,15 | -%1,65 | $7,13 | $7,16 | $6,83 | 2,79M |
| 2026-06-02 | $7,27 | -%2,94 | $7,29 | $7,33 | $7,08 | 2,36M |
| 2026-06-01 | $7,49 | +%4,17 | $7,36 | $7,50 | $7,25 | 2,77M |
| 2026-05-29 | $7,19 | +%6,05 | $6,85 | $7,41 | $6,80 | 3,42M |
| 2026-05-28 | $6,78 | +%3,35 | $6,63 | $6,79 | $6,46 | 2,52M |
| 2026-05-27 | $6,56 | -%0,76 | $6,61 | $6,91 | $6,52 | 2,57M |
| 2026-05-26 | $6,61 | +%0,30 | $6,67 | $6,86 | $6,56 | 2,05M |