ZeroStack Corp ZSTK
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$4,62-0,19 (-%3,95)
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 | $4,62 | -%3,95 | $4,62 | $4,62 | $4,62 | 1,32K |
| 2026-09-30 | $4,81 | -%0,62 | $4,94 | $4,95 | $4,57 | 60,80K |
| 2026-09-29 | $4,84 | +%14,15 | $4,32 | $5,01 | $4,28 | 98,70K |
| 2026-09-28 | $4,24 | +%4,18 | $4,01 | $4,29 | $4,00 | 27,20K |
| 2026-09-25 | $4,07 | +%2,01 | $4,19 | $4,19 | $3,91 | 31,70K |
| 2026-09-24 | $3,99 | +%1,79 | $3,89 | $4,08 | $3,82 | 49,10K |
| 2026-09-23 | $3,92 | -%3,21 | $3,98 | $4,26 | $3,91 | 87,70K |
| 2026-09-22 | $4,05 | -%6,25 | $4,49 | $4,49 | $4,00 | 175,30K |
| 2026-09-21 | $4,32 | -%8,28 | $4,94 | $5,20 | $4,13 | 127,60K |
| 2026-09-18 | $4,71 | +%4,67 | $4,54 | $4,90 | $4,24 | 439,30K |
| 2026-09-17 | $4,50 | +%8,43 | $4,14 | $4,73 | $4,14 | 67,00K |
| 2026-09-16 | $4,15 | -%12,08 | $4,51 | $4,73 | $4,10 | 276,90K |
| 2026-09-15 | $4,72 | -%2,68 | $4,80 | $5,00 | $4,50 | 55,20K |
| 2026-09-14 | $4,85 | +%0,21 | $4,83 | $5,00 | $4,63 | 130,90K |
| 2026-09-11 | $4,84 | -%1,22 | $4,99 | $5,06 | $4,66 | 354,80K |
| 2026-09-10 | $4,90 | +%15,70 | $4,06 | $5,21 | $4,06 | 170,80K |
| 2026-09-09 | $4,24 | -%1,51 | $4,29 | $4,52 | $4,03 | 32,30K |
| 2026-09-08 | $4,30 | %0,00 | $4,31 | $4,50 | $4,01 | 53,60K |
| 2026-09-04 | $4,30 | -%10,79 | $4,74 | $4,74 | $4,15 | 57,50K |
| 2026-09-03 | $4,82 | -%5,12 | $5,17 | $5,17 | $4,76 | 61,90K |
| 2026-09-02 | $5,08 | -%0,20 | $5,06 | $5,27 | $4,89 | 58,20K |
| 2026-09-01 | $5,09 | -%3,60 | $5,34 | $5,38 | $4,71 | 118,70K |
| 2026-08-31 | $5,28 | -%2,40 | $5,36 | $5,51 | $4,95 | 81,20K |
| 2026-08-28 | $5,41 | -%7,99 | $5,83 | $6,80 | $5,37 | 113,10K |
| 2026-08-27 | $5,88 | +%2,26 | $6,22 | $6,70 | $5,61 | 164,00K |
| 2026-08-26 | $5,75 | -%11,13 | $5,85 | $6,18 | $5,29 | 126,10K |
| 2026-08-25 | $6,47 | +%27,87 | $4,97 | $6,90 | $4,63 | 389,80K |
| 2026-08-24 | $5,06 | +%7,43 | $4,74 | $5,34 | $4,33 | 666,40K |
| 2026-08-21 | $4,71 | -%20,03 | $5,74 | $6,74 | $4,42 | 463,90K |
| 2026-08-20 | $5,89 | +%18,75 | $4,17 | $5,94 | $4,12 | 1,56M |
| 2026-08-19 | $4,96 | +%169,57 | $2,29 | $12,40 | $1,52 | 24,32M |
| 2026-08-18 | $1,84 | -%5,64 | $1,90 | $1,99 | $1,73 | 5,20K |
| 2026-08-17 | $1,95 | +%0,52 | $1,99 | $2,10 | $1,92 | 29,90K |
| 2026-08-14 | $1,94 | +%16,31 | $1,83 | $1,94 | $1,72 | 27,80K |
| 2026-08-13 | $1,67 | -%8,85 | $1,76 | $1,76 | $1,64 | 4,00K |
| 2026-08-12 | $1,83 | +%8,54 | $1,99 | $1,99 | $1,73 | 17,20K |
| 2026-08-11 | $1,69 | +%12,40 | $1,58 | $1,69 | $1,58 | 6,20K |
| 2026-08-10 | $1,50 | -%9,09 | $1,70 | $1,70 | $1,50 | 10,60K |
| 2026-08-07 | $1,65 | -%6,25 | $1,75 | $1,77 | $1,65 | 8,30K |
| 2026-08-06 | $1,76 | -%5,38 | $1,80 | $1,87 | $1,65 | 9,90K |
| 2026-08-05 | $1,86 | -%4,12 | $1,92 | $1,99 | $1,85 | 11,30K |
| 2026-08-04 | $1,94 | +%12,14 | $1,71 | $2,00 | $1,71 | 38,10K |
| 2026-08-03 | $1,73 | +%13,82 | $1,53 | $1,73 | $1,35 | 69,20K |
| 2026-07-31 | $1,52 | -%1,30 | $1,55 | $1,57 | $1,51 | 6,60K |
| 2026-07-30 | $1,54 | +%3,36 | $1,47 | $1,55 | $1,43 | 13,20K |
| 2026-07-29 | $1,49 | +%10,37 | $1,35 | $1,54 | $1,35 | 13,10K |
| 2026-07-28 | $1,35 | -%4,93 | $1,36 | $1,52 | $1,32 | 11,30K |
| 2026-07-27 | $1,42 | -%2,07 | $1,46 | $1,47 | $1,35 | 17,40K |
| 2026-07-24 | $1,45 | -%5,84 | $1,55 | $1,55 | $1,44 | 15,20K |
| 2026-07-23 | $1,54 | -%5,52 | $1,63 | $1,63 | $1,37 | 46,90K |
| 2026-07-22 | $1,63 | -%1,21 | $1,69 | $1,69 | $1,63 | 10,00K |
| 2026-07-21 | $1,65 | %0,00 | $1,66 | $1,80 | $1,57 | 43,80K |
| 2026-07-20 | $1,65 | -%2,94 | $1,68 | $1,69 | $1,64 | 21,70K |
| 2026-07-17 | $1,70 | -%9,09 | $1,98 | $1,98 | $1,65 | 37,40K |
| 2026-07-16 | $1,87 | -%2,60 | $1,86 | $1,91 | $1,85 | 15,20K |
| 2026-07-15 | $1,92 | +%5,49 | $1,95 | $2,18 | $1,84 | 59,00K |
| 2026-07-14 | $1,82 | -%16,51 | $2,19 | $2,19 | $1,77 | 38,50K |
| 2026-07-13 | $2,18 | -%2,68 | $2,35 | $2,35 | $2,01 | 24,30K |
| 2026-07-10 | $2,24 | -%10,04 | $2,31 | $2,49 | $2,12 | 23,00K |
| 2026-07-09 | $2,49 | -%12,88 | $2,68 | $2,78 | $2,11 | 251,30K |
| 2026-07-08 | $2,86 | -%11,24 | $3,50 | $3,50 | $2,69 | 6,20K |
| 2026-07-07 | $3,22 | +%2,22 | $3,22 | $3,22 | $3,22 | 1,50K |
| 2026-07-06 | $3,15 | -%5,97 | $3,25 | $3,40 | $2,92 | 7,90K |
| 2026-07-02 | $3,35 | +%7,72 | $3,36 | $3,94 | $3,15 | 15,50K |
| 2026-07-01 | $3,11 | +%3,67 | $3,25 | $3,66 | $3,11 | 5,50K |
| 2026-06-30 | $3,00 | -%13,37 | $3,63 | $3,63 | $3,00 | 28,70K |
| 2026-06-29 | $3,46 | +%0,96 | $3,35 | $3,56 | $3,30 | 6,20K |
| 2026-06-26 | $3,43 | -%3,38 | $3,70 | $3,80 | $3,33 | 16,20K |
| 2026-06-25 | $3,55 | -%0,14 | $3,80 | $4,32 | $3,55 | 11,10K |
| 2026-06-24 | $3,56 | -%12,00 | $4,29 | $4,29 | $3,50 | 24,60K |
| 2026-06-23 | $4,04 | %0,00 | $4,06 | $4,06 | $4,04 | 800 |
| 2026-06-22 | $4,04 | %0,00 | $4,10 | $4,12 | $4,04 | 3,80K |
| 2026-06-18 | $4,04 | -%0,49 | $4,59 | $4,59 | $4,04 | 6,20K |
| 2026-06-17 | $4,06 | -%12,50 | $4,83 | $4,83 | $4,06 | 19,30K |
| 2026-06-16 | $4,64 | -%5,60 | $4,92 | $4,92 | $4,64 | 2,20K |
| 2026-06-15 | $4,91 | +%7,79 | $4,64 | $5,10 | $4,64 | 3,90K |
| 2026-06-12 | $4,56 | -%6,71 | $4,60 | $4,76 | $4,56 | 5,60K |
| 2026-06-11 | $4,89 | +%5,12 | $4,64 | $4,89 | $4,64 | 4,50K |
| 2026-06-10 | $4,65 | -%2,11 | $4,69 | $4,75 | $4,65 | 800 |
| 2026-06-09 | $4,75 | -%0,15 | $4,76 | $4,76 | $4,75 | 1,30K |
| 2026-06-08 | $4,76 | -%1,31 | $4,72 | $4,76 | $4,72 | 1,00K |
| 2026-06-05 | $4,82 | -%5,77 | $5,10 | $5,10 | $4,82 | 1,50K |
| 2026-06-04 | $5,11 | +%4,39 | $5,01 | $5,21 | $4,88 | 9,10K |
| 2026-06-03 | $4,90 | +%1,34 | $4,83 | $5,05 | $4,83 | 8,60K |
| 2026-06-02 | $4,84 | +%1,36 | $4,48 | $4,84 | $4,48 | 3,60K |
| 2026-06-01 | $4,77 | +%2,80 | $4,37 | $4,89 | $4,37 | 4,80K |
| 2026-05-29 | $4,64 | +%1,75 | $4,55 | $4,72 | $4,42 | 3,90K |
| 2026-05-28 | $4,56 | +%2,70 | $4,35 | $4,56 | $4,29 | 2,00K |
| 2026-05-27 | $4,44 | -%0,34 | $4,28 | $4,44 | $4,09 | 14,90K |
| 2026-05-26 | $4,45 | +%4,21 | $4,29 | $4,45 | $4,04 | 7,80K |