YSX Tech Co., Ltd Class A YSXT
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,23-0,02 (-%1,44)
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.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,23 | -%1,44 | $1,24 | $1,25 | $1,22 | 3,70K |
| 2026-10-01 | $1,25 | -%5,30 | $1,29 | $1,30 | $1,24 | 900 |
| 2026-09-30 | $1,32 | +%2,88 | $1,28 | $1,32 | $1,25 | 2,50K |
| 2026-09-29 | $1,28 | -%1,31 | $1,24 | $1,28 | $1,24 | 1,00K |
| 2026-09-28 | $1,30 | %0,00 | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-25 | $1,30 | -%1,52 | $1,28 | $1,32 | $1,28 | 5,60K |
| 2026-09-24 | $1,32 | -%5,71 | $1,32 | $1,41 | $1,20 | 39,40K |
| 2026-09-23 | $1,40 | +%3,32 | $1,40 | $1,40 | $1,40 | 900 |
| 2026-09-22 | $1,36 | -%3,21 | $1,26 | $1,40 | $1,26 | 3,80K |
| 2026-09-21 | $1,40 | -%2,10 | $1,40 | $1,48 | $1,40 | 2,70K |
| 2026-09-18 | $1,43 | +%9,16 | $1,31 | $1,43 | $1,31 | 3,00K |
| 2026-09-17 | $1,31 | +%5,65 | $1,27 | $1,40 | $1,27 | 39,30K |
| 2026-09-16 | $1,24 | -%2,36 | $1,30 | $1,30 | $1,24 | 300 |
| 2026-09-15 | $1,27 | -%1,09 | $1,27 | $1,27 | $1,27 | 700 |
| 2026-09-14 | $1,28 | +%0,31 | $1,34 | $1,37 | $1,19 | 33,60K |
| 2026-09-11 | $1,28 | -%1,54 | $1,26 | $1,28 | $1,25 | 1,30K |
| 2026-09-10 | $1,30 | %0,00 | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-09 | $1,30 | +%0,78 | $1,29 | $1,35 | $1,26 | 10,50K |
| 2026-09-08 | $1,29 | -%17,31 | $1,41 | $1,45 | $1,17 | 81,00K |
| 2026-09-04 | $1,56 | +%13,87 | $1,37 | $1,56 | $1,35 | 95,80K |
| 2026-09-03 | $1,37 | +%9,60 | $1,28 | $1,37 | $1,28 | 14,50K |
| 2026-09-02 | $1,25 | +%2,46 | $1,23 | $1,29 | $1,23 | 8,60K |
| 2026-09-01 | $1,22 | +%2,52 | $1,16 | $1,23 | $1,16 | 55,10K |
| 2026-08-31 | $1,19 | +%14,42 | $1,04 | $1,20 | $1,04 | 67,90K |
| 2026-08-28 | $1,04 | +%1,96 | $1,01 | $1,05 | $1,00 | 4,80K |
| 2026-08-27 | $1,02 | +%0,99 | $1,03 | $1,07 | $1,00 | 2,80K |
| 2026-08-26 | $1,01 | -%0,10 | $0,96 | $1,02 | $0,96 | 12,60K |
| 2026-08-25 | $1,01 | +%1,10 | $1,00 | $1,01 | $0,97 | 34,60K |
| 2026-08-24 | $1,00 | -%1,96 | $0,98 | $1,30 | $0,96 | 209,00K |
| 2026-08-21 | $1,02 | -%3,77 | $1,00 | $1,07 | $0,99 | 5,10K |
| 2026-08-20 | $1,06 | -%3,64 | $1,06 | $1,10 | $1,00 | 19,50K |
| 2026-08-19 | $1,10 | +%12,24 | $0,96 | $1,10 | $0,94 | 122,50K |
| 2026-08-18 | $0,98 | -%1,01 | $1,00 | $1,07 | $0,89 | 14,20K |
| 2026-08-17 | $0,99 | -%1,00 | $0,99 | $1,04 | $0,91 | 14,40K |
| 2026-08-14 | $1,00 | %0,00 | $0,99 | $1,00 | $0,94 | 6,30K |
| 2026-08-13 | $1,00 | +%0,30 | $0,97 | $1,00 | $0,95 | 7,50K |
| 2026-08-12 | $1,00 | +%1,53 | $0,98 | $1,03 | $0,93 | 4,20K |
| 2026-08-11 | $0,98 | -%14,61 | $1,13 | $1,13 | $0,93 | 74,20K |
| 2026-08-10 | $1,15 | +%11,65 | $1,06 | $1,15 | $1,00 | 99,40K |
| 2026-08-07 | $1,03 | +%5,10 | $0,92 | $1,10 | $0,90 | 109,20K |
| 2026-08-06 | $0,98 | -%1,01 | $0,97 | $1,00 | $0,90 | 10,80K |
| 2026-08-05 | $0,99 | +%6,45 | $0,95 | $1,00 | $0,91 | 49,30K |
| 2026-08-04 | $0,93 | +%2,09 | $0,91 | $0,93 | $0,89 | 5,50K |
| 2026-08-03 | $0,91 | -%3,09 | $0,91 | $0,94 | $0,91 | 2,90K |
| 2026-07-31 | $0,94 | +%2,17 | $0,94 | $0,98 | $0,90 | 49,90K |
| 2026-07-30 | $0,92 | %0,00 | $0,92 | $0,92 | $0,92 | 9,10K |
| 2026-07-29 | $0,92 | +%4,31 | $0,89 | $0,92 | $0,89 | 7,10K |
| 2026-07-28 | $0,88 | -%14,37 | $0,98 | $0,98 | $0,84 | 54,00K |
| 2026-07-27 | $1,03 | +%19,91 | $0,82 | $1,05 | $0,75 | 435,20K |
| 2026-07-24 | $0,86 | -%1,26 | $0,84 | $0,86 | $0,83 | 14,90K |
| 2026-07-23 | $0,87 | +%4,82 | $0,83 | $0,87 | $0,82 | 56,20K |
| 2026-07-22 | $0,83 | -%1,66 | $0,80 | $0,84 | $0,78 | 19,00K |
| 2026-07-21 | $0,84 | -%1,97 | $0,88 | $0,88 | $0,79 | 25,50K |
| 2026-07-20 | $0,86 | +%1,29 | $0,82 | $0,90 | $0,79 | 22,90K |
| 2026-07-17 | $0,85 | -%2,30 | $0,86 | $0,88 | $0,81 | 45,40K |
| 2026-07-16 | $0,87 | +%5,97 | $0,81 | $0,87 | $0,78 | 24,30K |
| 2026-07-15 | $0,82 | +%17,45 | $0,70 | $0,87 | $0,70 | 114,00K |
| 2026-07-14 | $0,70 | -%0,57 | $0,66 | $1,00 | $0,59 | 1,71M |
| 2026-07-13 | $0,70 | -%30,40 | $0,85 | $0,85 | $0,50 | 1,05M |
| 2026-07-10 | $1,01 | %0,00 | $0,99 | $1,09 | $0,99 | 7,00M |
| 2026-07-09 | $1,01 | -%2,88 | $1,04 | $1,04 | $1,00 | 4,00K |
| 2026-07-08 | $1,04 | +%2,97 | $1,05 | $1,23 | $1,04 | 20,20K |
| 2026-07-07 | $1,01 | -%22,31 | $1,30 | $1,30 | $1,01 | 30,90K |
| 2026-07-06 | $1,30 | +%8,33 | $1,21 | $1,30 | $1,21 | 11,80K |
| 2026-07-02 | $1,20 | +%10,09 | $1,18 | $1,25 | $1,12 | 38,80K |
| 2026-07-01 | $1,09 | +%3,81 | $1,05 | $1,17 | $1,05 | 4,00K |
| 2026-06-30 | $1,05 | %0,00 | $1,05 | $1,09 | $1,05 | 8,60K |
| 2026-06-29 | $1,05 | %0,00 | $1,08 | $1,13 | $1,05 | 13,60K |
| 2026-06-26 | $1,05 | %0,00 | $1,06 | $1,07 | $1,05 | 5,20K |
| 2026-06-25 | $1,05 | -%15,32 | $1,25 | $1,25 | $1,05 | 40,50K |
| 2026-06-24 | $1,24 | -%8,82 | $1,37 | $1,38 | $1,24 | 8,00K |
| 2026-06-23 | $1,36 | +%4,62 | $1,29 | $1,47 | $1,29 | 84,30K |
| 2026-06-22 | $1,30 | +%4,00 | $1,26 | $1,31 | $1,26 | 14,60K |
| 2026-06-18 | $1,25 | +%2,46 | $1,26 | $1,27 | $1,25 | 13,00K |
| 2026-06-17 | $1,22 | -%2,40 | $1,25 | $1,26 | $1,22 | 3,30K |
| 2026-06-16 | $1,25 | -%0,79 | $1,26 | $1,26 | $1,25 | 7,50K |
| 2026-06-15 | $1,26 | +%0,80 | $1,27 | $1,27 | $1,20 | 23,90K |
| 2026-06-12 | $1,25 | +%8,70 | $1,15 | $1,28 | $1,15 | 49,60K |
| 2026-06-11 | $1,15 | +%9,00 | $1,07 | $1,24 | $1,07 | 37,10K |
| 2026-06-10 | $1,05 | +%2,43 | $1,08 | $1,08 | $1,05 | 49,10K |
| 2026-06-09 | $1,03 | +%3,00 | $1,05 | $1,08 | $1,03 | 15,30K |
| 2026-06-08 | $1,00 | -%2,91 | $1,03 | $1,09 | $1,00 | 13,30K |
| 2026-06-05 | $1,03 | +%0,98 | $1,01 | $1,09 | $1,01 | 1,50K |
| 2026-06-04 | $1,02 | %0,00 | $1,02 | $1,03 | $1,02 | 4,60K |
| 2026-06-03 | $1,02 | +%0,39 | $1,03 | $1,08 | $1,02 | 7,80K |
| 2026-06-02 | $1,02 | -%2,31 | $0,99 | $1,03 | $0,99 | 3,60K |
| 2026-06-01 | $1,04 | %0,00 | $1,02 | $1,08 | $1,01 | 6,20K |
| 2026-05-29 | $1,04 | +%0,97 | $1,03 | $1,04 | $1,03 | 3,50K |
| 2026-05-28 | $1,03 | +%1,98 | $1,04 | $1,08 | $1,02 | 10,00K |
| 2026-05-27 | $1,01 | -%0,98 | $1,01 | $1,04 | $1,01 | 8,70K |