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