LQR House Inc. YHC
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$1,27-0,02 (-%1,17)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,28 | +%0,06 | $1,26 | $1,30 | $1,26 | 24,12K |
| 2026-10-01 | $1,28 | %0,00 | $1,25 | $1,32 | $1,25 | 44,50K |
| 2026-09-30 | $1,28 | -%2,29 | $1,32 | $1,35 | $1,27 | 17,40K |
| 2026-09-29 | $1,31 | %0,00 | $1,28 | $1,36 | $1,27 | 45,90K |
| 2026-09-28 | $1,31 | +%0,77 | $1,28 | $1,31 | $1,27 | 31,20K |
| 2026-09-25 | $1,30 | -%3,70 | $1,34 | $1,34 | $1,26 | 52,70K |
| 2026-09-24 | $1,35 | +%3,85 | $1,30 | $1,35 | $1,25 | 66,20K |
| 2026-09-23 | $1,30 | -%7,80 | $1,37 | $1,37 | $1,28 | 488,80K |
| 2026-09-22 | $1,41 | +%2,92 | $1,36 | $1,44 | $1,28 | 357,50K |
| 2026-09-21 | $1,37 | +%7,03 | $1,36 | $1,50 | $1,31 | 183,40K |
| 2026-09-18 | $1,28 | -%0,78 | $1,30 | $1,40 | $1,27 | 42,20K |
| 2026-09-17 | $1,29 | +%4,88 | $1,21 | $1,32 | $1,21 | 22,20K |
| 2026-09-16 | $1,23 | -%4,65 | $1,27 | $1,30 | $1,22 | 23,70K |
| 2026-09-15 | $1,29 | -%6,52 | $1,43 | $1,43 | $1,29 | 73,90K |
| 2026-09-14 | $1,38 | -%1,78 | $1,41 | $1,46 | $1,37 | 32,60K |
| 2026-09-11 | $1,40 | -%1,75 | $1,40 | $1,42 | $1,38 | 13,40K |
| 2026-09-10 | $1,43 | +%4,38 | $1,40 | $1,47 | $1,38 | 47,60K |
| 2026-09-09 | $1,37 | -%3,52 | $1,37 | $1,42 | $1,34 | 73,20K |
| 2026-09-08 | $1,42 | -%0,70 | $1,43 | $1,46 | $1,41 | 15,90K |
| 2026-09-04 | $1,43 | -%4,03 | $1,47 | $1,50 | $1,41 | 40,50K |
| 2026-09-03 | $1,49 | -%1,32 | $1,51 | $1,51 | $1,46 | 38,70K |
| 2026-09-02 | $1,51 | +%2,03 | $1,50 | $1,51 | $1,45 | 52,90K |
| 2026-09-01 | $1,48 | -%10,30 | $1,60 | $1,60 | $1,45 | 95,80K |
| 2026-08-31 | $1,65 | -%2,94 | $1,71 | $1,71 | $1,65 | 31,50K |
| 2026-08-28 | $1,70 | -%0,58 | $1,70 | $1,73 | $1,64 | 28,10K |
| 2026-08-27 | $1,71 | +%3,01 | $1,61 | $1,79 | $1,61 | 105,10K |
| 2026-08-26 | $1,66 | %0,00 | $1,65 | $1,73 | $1,63 | 20,20K |
| 2026-08-25 | $1,66 | -%4,05 | $1,64 | $1,73 | $1,61 | 55,70K |
| 2026-08-24 | $1,73 | -%2,26 | $1,71 | $1,77 | $1,63 | 68,40K |
| 2026-08-21 | $1,77 | -%5,35 | $1,86 | $1,86 | $1,69 | 88,20K |
| 2026-08-20 | $1,87 | +%3,89 | $1,83 | $1,89 | $1,69 | 102,60K |
| 2026-08-19 | $1,80 | +%4,65 | $1,71 | $1,84 | $1,67 | 481,10K |
| 2026-08-18 | $1,72 | +%3,93 | $1,65 | $1,72 | $1,61 | 33,30K |
| 2026-08-17 | $1,65 | -%2,07 | $1,70 | $1,73 | $1,62 | 36,90K |
| 2026-08-14 | $1,69 | +%5,63 | $1,60 | $1,73 | $1,60 | 63,50K |
| 2026-08-13 | $1,60 | %0,00 | $1,58 | $1,66 | $1,54 | 41,80K |
| 2026-08-12 | $1,60 | -%4,19 | $1,67 | $1,69 | $1,55 | 45,10K |
| 2026-08-11 | $1,67 | -%5,65 | $1,72 | $1,73 | $1,57 | 104,20K |
| 2026-08-10 | $1,77 | -%1,12 | $1,73 | $1,78 | $1,67 | 82,70K |
| 2026-08-07 | $1,79 | -%10,50 | $1,90 | $1,92 | $1,75 | 188,70K |
| 2026-08-06 | $2,00 | +%15,61 | $1,70 | $2,08 | $1,65 | 367,40K |
| 2026-08-05 | $1,73 | -%12,63 | $1,89 | $1,93 | $1,63 | 143,90K |
| 2026-08-04 | $1,98 | +%2,59 | $1,89 | $2,03 | $1,84 | 91,30K |
| 2026-08-03 | $1,93 | -%8,10 | $1,86 | $2,08 | $1,81 | 132,00K |
| 2026-07-31 | $2,10 | +%8,81 | $1,79 | $2,15 | $1,77 | 304,70K |
| 2026-07-30 | $1,93 | +%19,88 | $1,81 | $2,13 | $1,70 | 1,26M |
| 2026-07-29 | $1,61 | +%15,83 | $1,46 | $1,67 | $1,36 | 1,83M |
| 2026-07-28 | $1,39 | -%14,72 | $1,60 | $1,63 | $1,27 | 468,60K |
| 2026-07-27 | $1,63 | -%8,43 | $1,76 | $1,78 | $1,58 | 115,40K |
| 2026-07-24 | $1,78 | -%2,73 | $1,80 | $1,87 | $1,75 | 131,50K |
| 2026-07-23 | $1,83 | -%1,08 | $1,85 | $1,90 | $1,70 | 199,50K |
| 2026-07-22 | $1,85 | -%0,54 | $1,95 | $2,24 | $1,76 | 633,90K |
| 2026-07-21 | $1,86 | %0,00 | $1,77 | $1,90 | $1,77 | 144,30K |
| 2026-07-20 | $1,86 | +%5,08 | $1,74 | $1,89 | $1,66 | 249,40K |
| 2026-07-17 | $1,77 | -%0,56 | $1,74 | $1,89 | $1,61 | 213,30K |
| 2026-07-16 | $1,78 | -%17,21 | $2,09 | $2,12 | $1,74 | 434,50K |
| 2026-07-15 | $2,15 | -%3,15 | $2,19 | $2,22 | $2,00 | 276,00K |
| 2026-07-14 | $2,22 | -%13,62 | $2,27 | $2,43 | $2,04 | 565,20K |
| 2026-07-13 | $2,57 | +%7,08 | $2,32 | $2,72 | $2,02 | 516,20K |
| 2026-07-10 | $2,40 | -%17,24 | $2,50 | $2,50 | $2,20 | 958,77K |
| 2026-07-09 | $2,90 | -%21,62 | $2,80 | $2,90 | $2,60 | 1,27M |
| 2026-07-08 | $3,70 | -%7,50 | $3,50 | $3,90 | $3,40 | 635,89K |
| 2026-07-07 | $4,00 | +%2,56 | $3,60 | $4,00 | $3,50 | 1,22M |
| 2026-07-06 | $3,90 | -%13,33 | $4,20 | $4,30 | $3,30 | 4,55M |
| 2026-07-02 | $4,50 | -%15,09 | $4,50 | $5,00 | $4,30 | 1,08M |
| 2026-07-01 | $5,30 | -%32,91 | $6,50 | $7,40 | $5,10 | 2,21M |
| 2026-06-30 | $7,90 | -%91,51 | $75,90 | $75,90 | $7,30 | 4,13M |
| 2026-06-29 | $93,00 | -%9,71 | $101,00 | $101,00 | $86,10 | 6,04K |
| 2026-06-26 | $103,00 | +%8,42 | $94,40 | $103,50 | $93,10 | 8,04K |
| 2026-06-25 | $95,00 | +%16,00 | $81,40 | $99,90 | $74,00 | 21,41K |
| 2026-06-24 | $81,90 | +%2,38 | $81,00 | $82,40 | $77,50 | 879 |
| 2026-06-23 | $80,00 | -%10,11 | $73,00 | $83,90 | $73,00 | 11,59K |
| 2026-06-22 | $89,00 | +%0,23 | $85,20 | $92,00 | $82,90 | 1,74K |
| 2026-06-18 | $88,80 | +%3,38 | $83,00 | $88,90 | $78,40 | 3,75K |
| 2026-06-17 | $85,90 | +%13,77 | $76,70 | $86,00 | $73,70 | 2,29K |
| 2026-06-16 | $75,50 | -%2,71 | $77,00 | $77,60 | $74,00 | 793 |
| 2026-06-15 | $77,60 | +%2,11 | $78,50 | $78,50 | $75,00 | 835 |
| 2026-06-12 | $76,00 | -%6,17 | $80,40 | $82,90 | $76,00 | 927 |
| 2026-06-11 | $81,00 | -%2,17 | $83,10 | $86,00 | $78,30 | 1,07K |
| 2026-06-10 | $82,80 | -%3,61 | $84,30 | $87,00 | $81,00 | 603 |
| 2026-06-09 | $85,90 | -%4,56 | $87,50 | $89,70 | $79,40 | 1,61K |
| 2026-06-08 | $90,00 | +%22,95 | $75,00 | $90,00 | $73,00 | 3,61K |
| 2026-06-05 | $73,20 | -%9,85 | $79,60 | $81,00 | $71,00 | 2,41K |
| 2026-06-04 | $81,20 | +%1,12 | $80,00 | $82,00 | $73,80 | 2,14K |
| 2026-06-03 | $80,30 | -%6,63 | $87,00 | $87,00 | $80,00 | 3,16K |
| 2026-06-02 | $86,00 | -%3,37 | $116,00 | $119,00 | $50,00 | 54,01K |
| 2026-06-01 | $89,00 | -%1,33 | $91,40 | $93,00 | $86,40 | 1,32K |
| 2026-05-29 | $90,20 | +%1,23 | $89,40 | $97,50 | $85,00 | 875 |
| 2026-05-28 | $89,10 | +%5,32 | $84,50 | $97,50 | $84,00 | 1,24K |
| 2026-05-27 | $84,60 | -%0,47 | $85,40 | $88,00 | $82,00 | 728 |