WeRide Inc. WRD
NasdaqGM
$4,52-0,26 (-%5,44)
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.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,78 | -%0,62 | $4,91 | $4,95 | $4,78 | 2,77M |
| 2026-10-09 | $4,81 | +%6,65 | $4,57 | $4,85 | $4,54 | 7,12M |
| 2026-10-08 | $4,51 | -%9,07 | $4,75 | $4,75 | $4,49 | 6,88M |
| 2026-10-07 | $4,96 | -%3,12 | $5,07 | $5,11 | $4,90 | 2,77M |
| 2026-10-06 | $5,12 | +%0,99 | $5,15 | $5,18 | $5,02 | 1,89M |
| 2026-10-05 | $5,07 | +%0,90 | $5,02 | $5,19 | $5,01 | 4,38M |
| 2026-10-02 | $5,03 | -%3,37 | $5,16 | $5,18 | $4,96 | 3,92M |
| 2026-10-01 | $5,20 | -%2,07 | $5,35 | $5,35 | $5,17 | 2,39M |
| 2026-09-30 | $5,31 | +%0,95 | $5,27 | $5,39 | $5,23 | 2,35M |
| 2026-09-29 | $5,26 | -%4,88 | $5,51 | $5,51 | $5,20 | 4,02M |
| 2026-09-28 | $5,53 | %0,00 | $5,73 | $5,75 | $5,52 | 2,86M |
| 2026-09-25 | $5,53 | -%4,49 | $5,74 | $5,76 | $5,50 | 3,74M |
| 2026-09-24 | $5,79 | -%1,03 | $5,84 | $5,90 | $5,77 | 2,62M |
| 2026-09-23 | $5,85 | -%1,18 | $5,90 | $5,94 | $5,78 | 2,40M |
| 2026-09-22 | $5,92 | +%2,78 | $5,80 | $5,95 | $5,74 | 2,67M |
| 2026-09-21 | $5,76 | +%4,73 | $5,57 | $5,78 | $5,51 | 2,01M |
| 2026-09-18 | $5,50 | -%1,79 | $5,55 | $5,56 | $5,33 | 6,78M |
| 2026-09-17 | $5,60 | +%1,63 | $5,62 | $5,69 | $5,57 | 2,81M |
| 2026-09-16 | $5,51 | -%1,43 | $5,59 | $5,65 | $5,47 | 2,30M |
| 2026-09-15 | $5,59 | -%1,76 | $5,68 | $5,68 | $5,53 | 2,33M |
| 2026-09-14 | $5,69 | -%1,04 | $5,68 | $5,77 | $5,64 | 1,69M |
| 2026-09-11 | $5,75 | +%0,97 | $5,84 | $5,92 | $5,72 | 2,21M |
| 2026-09-10 | $5,70 | -%2,15 | $5,70 | $5,84 | $5,64 | 2,23M |
| 2026-09-09 | $5,82 | -%4,28 | $6,00 | $6,06 | $5,75 | 2,11M |
| 2026-09-08 | $6,08 | +%1,67 | $5,97 | $6,15 | $5,78 | 2,97M |
| 2026-09-04 | $5,98 | +%1,53 | $5,99 | $6,02 | $5,84 | 1,07M |
| 2026-09-03 | $5,89 | +%2,08 | $5,90 | $5,97 | $5,84 | 1,22M |
| 2026-09-02 | $5,77 | +%1,94 | $5,65 | $5,80 | $5,62 | 1,39M |
| 2026-09-01 | $5,66 | -%1,74 | $5,70 | $5,80 | $5,64 | 1,32M |
| 2026-08-31 | $5,76 | -%4,79 | $6,00 | $6,00 | $5,74 | 1,63M |
| 2026-08-28 | $6,05 | +%0,67 | $6,07 | $6,16 | $5,97 | 1,44M |
| 2026-08-27 | $6,01 | +%1,69 | $5,93 | $6,07 | $5,89 | 2,29M |
| 2026-08-26 | $5,91 | -%2,80 | $6,01 | $6,02 | $5,83 | 2,79M |
| 2026-08-25 | $6,08 | +%1,84 | $5,92 | $6,11 | $5,89 | 1,61M |
| 2026-08-24 | $5,97 | -%7,44 | $6,34 | $6,36 | $5,91 | 2,83M |
| 2026-08-21 | $6,45 | +%6,26 | $6,11 | $6,49 | $6,11 | 3,02M |
| 2026-08-20 | $6,07 | %0,00 | $6,03 | $6,15 | $5,97 | 1,73M |
| 2026-08-19 | $6,07 | +%1,17 | $5,97 | $6,18 | $5,84 | 1,93M |
| 2026-08-18 | $6,00 | -%1,32 | $6,09 | $6,15 | $5,97 | 1,71M |
| 2026-08-17 | $6,08 | +%3,93 | $5,94 | $6,13 | $5,89 | 1,88M |
| 2026-08-14 | $5,85 | -%1,68 | $6,00 | $6,00 | $5,78 | 2,80M |
| 2026-08-13 | $5,95 | +%4,02 | $5,82 | $6,12 | $5,78 | 4,31M |
| 2026-08-12 | $5,72 | -%9,64 | $6,27 | $6,31 | $5,64 | 11,17M |
| 2026-08-11 | $6,33 | +%0,16 | $6,35 | $6,45 | $6,26 | 1,94M |
| 2026-08-10 | $6,32 | +%0,32 | $6,27 | $6,41 | $6,23 | 3,17M |
| 2026-08-07 | $6,30 | +%6,78 | $5,99 | $6,30 | $5,97 | 2,34M |
| 2026-08-06 | $5,90 | +%0,68 | $5,80 | $5,97 | $5,74 | 1,26M |
| 2026-08-05 | $5,86 | -%2,01 | $6,01 | $6,08 | $5,84 | 2,05M |
| 2026-08-04 | $5,98 | +%1,36 | $5,89 | $6,01 | $5,85 | 1,73M |
| 2026-08-03 | $5,90 | +%1,37 | $5,81 | $5,95 | $5,72 | 1,22M |
| 2026-07-31 | $5,82 | -%2,18 | $5,96 | $5,96 | $5,74 | 1,08M |
| 2026-07-30 | $5,95 | +%2,94 | $5,78 | $5,95 | $5,70 | 1,19M |
| 2026-07-29 | $5,78 | -%0,52 | $5,84 | $5,93 | $5,74 | 1,69M |
| 2026-07-28 | $5,81 | +%3,20 | $5,60 | $5,89 | $5,58 | 2,45M |
| 2026-07-27 | $5,63 | +%5,83 | $5,37 | $5,64 | $5,37 | 1,82M |
| 2026-07-24 | $5,32 | -%6,83 | $5,67 | $5,67 | $5,32 | 1,97M |
| 2026-07-23 | $5,71 | -%1,38 | $5,73 | $5,94 | $5,64 | 1,71M |
| 2026-07-22 | $5,79 | -%2,20 | $5,86 | $5,97 | $5,75 | 1,41M |
| 2026-07-21 | $5,92 | -%0,50 | $5,98 | $6,05 | $5,86 | 1,87M |
| 2026-07-20 | $5,95 | -%0,50 | $6,01 | $6,13 | $5,86 | 1,77M |
| 2026-07-17 | $5,98 | -%2,76 | $5,81 | $6,07 | $5,64 | 3,02M |
| 2026-07-16 | $6,15 | -%0,49 | $6,15 | $6,25 | $6,00 | 2,39M |
| 2026-07-15 | $6,18 | +%0,98 | $6,20 | $6,29 | $6,13 | 2,69M |
| 2026-07-14 | $6,12 | +%6,62 | $5,89 | $6,20 | $5,87 | 4,04M |
| 2026-07-13 | $5,74 | +%3,05 | $5,52 | $5,76 | $5,48 | 1,98M |
| 2026-07-10 | $5,57 | +%0,36 | $5,57 | $5,77 | $5,55 | 2,23M |
| 2026-07-09 | $5,55 | +%3,16 | $5,33 | $5,59 | $5,30 | 1,86M |
| 2026-07-08 | $5,38 | -%0,92 | $5,44 | $5,55 | $5,34 | 1,83M |
| 2026-07-07 | $5,43 | -%3,55 | $5,55 | $5,67 | $5,41 | 1,92M |
| 2026-07-06 | $5,63 | +%1,99 | $5,54 | $5,71 | $5,51 | 1,31M |
| 2026-07-02 | $5,52 | -%3,33 | $5,63 | $5,76 | $5,48 | 1,74M |
| 2026-07-01 | $5,71 | -%1,89 | $5,78 | $5,86 | $5,66 | 1,89M |
| 2026-06-30 | $5,82 | +%1,93 | $5,62 | $5,96 | $5,59 | 2,61M |
| 2026-06-29 | $5,71 | +%3,82 | $5,58 | $5,76 | $5,43 | 3,10M |
| 2026-06-26 | $5,50 | +%1,48 | $5,25 | $5,53 | $5,18 | 3,20M |
| 2026-06-25 | $5,42 | -%3,21 | $5,59 | $5,61 | $5,27 | 3,90M |
| 2026-06-24 | $5,60 | -%2,61 | $5,65 | $5,73 | $5,55 | 2,18M |
| 2026-06-23 | $5,75 | -%4,64 | $5,85 | $5,92 | $5,72 | 2,62M |
| 2026-06-22 | $6,03 | -%5,04 | $6,23 | $6,32 | $6,03 | 4,28M |
| 2026-06-18 | $6,35 | +%0,63 | $6,35 | $6,53 | $6,25 | 2,94M |
| 2026-06-17 | $6,31 | +%0,16 | $6,28 | $6,45 | $6,18 | 2,79M |
| 2026-06-16 | $6,30 | -%2,78 | $6,50 | $6,68 | $6,28 | 2,42M |
| 2026-06-15 | $6,48 | +%5,02 | $6,36 | $6,64 | $6,36 | 2,99M |
| 2026-06-12 | $6,17 | -%1,91 | $6,29 | $6,34 | $6,16 | 2,16M |
| 2026-06-11 | $6,29 | +%3,11 | $6,13 | $6,33 | $6,03 | 3,22M |
| 2026-06-10 | $6,10 | -%5,72 | $6,30 | $6,43 | $6,08 | 3,87M |
| 2026-06-09 | $6,47 | -%1,37 | $6,60 | $6,64 | $6,29 | 3,07M |
| 2026-06-08 | $6,56 | -%0,61 | $6,70 | $6,78 | $6,55 | 1,95M |
| 2026-06-05 | $6,60 | -%8,97 | $7,04 | $7,05 | $6,55 | 4,61M |
| 2026-06-04 | $7,25 | -%8,92 | $7,59 | $7,60 | $7,24 | 3,68M |