Daxor Corporation
المؤشرات
DAX
Daxor Corporation
السوق مفتوح
10.21000
USD
+0.54
(
+5.58%
)
تغير اليوم
مخطط السعر DAX
تحركات السعر التاريخية
لا توجد بيانات كافية لعرض المخطط.
TradingView غير متاح
تعذر الاتصال بخوادم TradingView. يرجى المحاولة مرة أخرى لاحقًا.
الرسم البياني الفني المتقدم DAX
رسم بياني مباشر مع المؤشرات وأدوات الرسم ومقارنة الرموز والتحليل الفني.إحصاءات التداول
سعر الافتتاح
9.67
أعلى سعر اليوم
10.21
أدنى سعر اليوم
9.65
الإغلاق السابق
9.67
نطاق اليوم
9.6506 - 10.2100
أعلى سعر خلال 52 أسبوعاً
14.76
أدنى سعر خلال 52 أسبوعاً
8.56
حجم التداول
1,257
سجل الأسعار
| التاريخ | الإغلاق | الأعلى | الأدنى | Volume | التغير % |
|---|---|---|---|---|---|
| 2026-08-28 | 10.2100 | 10.2100 | 9.6506 | 1,257 | +5.58% |
| 2026-08-27 | 9.6700 | 10.2100 | 9.6000 | 13,670 | -2.81% |
| 2026-08-26 | 10.0300 | 10.0300 | 9.5500 | 1,000 | +0.30% |
| 2026-08-25 | 10.0000 | 10.0200 | 9.7600 | 1,100 | -0.20% |
| 2026-08-24 | 10.0000 | 10.0000 | 10.0000 | 1 | 0.00% |
| 2026-08-21 | 10.0000 | 10.1500 | 9.9500 | 2,017 | +0.30% |
| 2026-08-20 | 10.3000 | 10.3000 | 10.3000 | 1 | 0.00% |
| 2026-08-19 | 10.3000 | 10.3000 | 10.3000 | 201 | 0.00% |
| 2026-08-18 | 10.2900 | 10.3000 | 10.0300 | 5,215 | +1.58% |
| 2026-08-17 | 47.1700 | 47.5500 | 47.0400 | 25,287 | -0.46% |
| 2026-08-17 | 10.2000 | 10.2000 | 10.2000 | 2,100 | 0.00% |
| 2026-08-14 | 47.4000 | 47.5400 | 47.1800 | 21,767 | +0.25% |
| 2026-08-14 | 10.4000 | 10.4000 | 10.4000 | 19 | 0.00% |
| 2026-08-13 | 47.0400 | 47.5000 | 46.7800 | 17,318 | -0.19% |
| 2026-08-13 | 10.4000 | 10.4000 | 10.4000 | 529 | 0.00% |
| 2026-08-12 | 47.0600 | 47.6500 | 46.8900 | 17,300 | -1.01% |
| 2026-08-12 | 10.2000 | 10.3000 | 10.1000 | 2,600 | -0.78% |
| 2026-08-11 | 47.1200 | 47.3400 | 46.9100 | 23,245 | -0.15% |
| 2026-08-11 | 10.2400 | 10.2500 | 10.0500 | 4,100 | +1.89% |
| 2026-08-10 | 47.0100 | 47.3000 | 46.7700 | 32,200 | -0.59% |
| 2026-08-10 | 10.4500 | 10.4500 | 10.1900 | 931 | +2.45% |
| 2026-08-07 | 47.1500 | 47.2300 | 46.9300 | 38,747 | +0.04% |
| 2026-08-07 | 10.1100 | 10.2200 | 10.1100 | 800 | -1.08% |
| 2026-08-06 | 46.6300 | 46.9400 | 46.5100 | 25,400 | +0.06% |
| 2026-08-06 | 10.4800 | 10.4800 | 10.4800 | 0 | 0.00% |
| 2026-08-05 | 46.8500 | 47.2500 | 46.6000 | 40,553 | -0.09% |
| 2026-08-05 | 10.4800 | 10.4800 | 10.4800 | 315 | 0.00% |
| 2026-08-04 | 47.0800 | 47.1500 | 46.5500 | 36,097 | +0.64% |
| 2026-08-04 | 10.5200 | 11.0000 | 10.1100 | 3,119 | +4.06% |
| 2026-08-03 | 46.4200 | 46.5700 | 46.0400 | 46,900 | +0.43% |
| 2026-08-03 | 10.8500 | 10.8500 | 10.8500 | 700 | 0.00% |
| 2026-07-31 | 45.8400 | 46.0000 | 45.3200 | 23,709 | +0.11% |
| 2026-07-31 | 10.5000 | 10.5000 | 10.5000 | 900 | 0.00% |
| 2026-07-30 | 45.8100 | 46.0000 | 45.4900 | 33,087 | +0.66% |
| 2026-07-30 | 10.5300 | 10.5300 | 10.5300 | 7 | 0.00% |
| 2026-07-29 | 45.0700 | 45.2900 | 44.6900 | 57,700 | +0.27% |
| 2026-07-29 | 10.5300 | 10.9000 | 10.2600 | 4,200 | +2.63% |
| 2026-07-28 | 44.9700 | 45.0600 | 44.5000 | 54,900 | +1.06% |
| 2026-07-28 | 10.6500 | 11.1500 | 10.6000 | 2,400 | -4.48% |
| 2026-07-27 | 44.7800 | 45.0000 | 44.5500 | 32,800 | -0.16% |
| 2026-07-27 | 10.2100 | 10.7000 | 10.2100 | 2,200 | -4.58% |
| 2026-07-24 | 44.1000 | 44.4400 | 43.9000 | 32,800 | +0.39% |
| 2026-07-24 | 10.4500 | 10.6100 | 10.4300 | 710 | -1.51% |
| 2026-07-23 | 43.6300 | 43.8300 | 43.4100 | 42,100 | -0.32% |
| 2026-07-23 | 10.7100 | 10.7100 | 10.7100 | 0 | 0.00% |
| 2026-07-22 | 44.3200 | 44.8400 | 44.1100 | 46,870 | -0.11% |
| 2026-07-22 | 10.7100 | 10.7100 | 10.7100 | 335 | 0.00% |
| 2026-07-21 | 44.1100 | 44.4000 | 43.7000 | 19,000 | +0.52% |
| 2026-07-21 | 10.5100 | 11.0900 | 10.4700 | 4,600 | -4.02% |
| 2026-07-20 | 43.7500 | 43.9800 | 43.5900 | 24,600 | -0.14% |
| 2026-07-20 | 10.9100 | 10.9100 | 10.4000 | 1,000 | +3.41% |
| 2026-07-17 | 43.8200 | 44.0700 | 43.5700 | 30,800 | +0.27% |
| 2026-07-17 | 10.9000 | 11.9700 | 10.8000 | 4,800 | -1.00% |
| 2026-07-16 | 44.1900 | 44.1900 | 43.8000 | 19,023 | +0.45% |
| 2026-07-16 | 10.5100 | 10.6600 | 10.1100 | 1,827 | +1.06% |
| 2026-07-15 | 44.3400 | 44.4500 | 44.1200 | 13,100 | +0.29% |
| 2026-07-15 | 10.6000 | 11.1900 | 10.6000 | 1,817 | -4.93% |
| 2026-07-14 | 44.2700 | 44.7000 | 44.1000 | 46,011 | -0.05% |
| 2026-07-14 | 10.6500 | 10.6500 | 10.3500 | 1,400 | +2.90% |
| 2026-07-13 | 44.1700 | 44.5100 | 43.9400 | 23,400 | -0.41% |
| 2026-07-13 | 10.1100 | 10.1100 | 10.1100 | 400 | 0.00% |
| 2026-07-10 | 44.4000 | 44.7900 | 44.2100 | 362,539 | -0.31% |
| 2026-07-10 | 10.5300 | 10.5300 | 10.5300 | 228 | 0.00% |
| 2026-07-09 | 44.3300 | 44.6700 | 44.1000 | 18,934 | +0.14% |
| 2026-07-09 | 10.1100 | 10.1100 | 10.1100 | 759 | 0.00% |
| 2026-07-08 | 44.2800 | 44.6400 | 43.9400 | 13,900 | -0.05% |
| 2026-07-08 | 10.4900 | 11.0900 | 10.2000 | 6,600 | +2.84% |
| 2026-07-07 | 45.1300 | 45.6800 | 44.9900 | 33,100 | -1.20% |
| 2026-07-07 | 10.5000 | 10.5000 | 10.0500 | 1,218 | +3.96% |
| 2026-07-06 | 45.7600 | 45.8700 | 45.4700 | 47,029 | +0.48% |
| 2026-07-06 | 10.5300 | 10.5300 | 10.5300 | 311 | 0.00% |
| 2026-07-02 | 45.2500 | 45.5800 | 45.0700 | 31,377 | +0.40% |
| 2026-07-02 | 10.3800 | 10.3800 | 10.3800 | 225 | 0.00% |
| 2026-07-01 | 44.2600 | 44.2600 | 43.9000 | 17,326 | +0.66% |
| 2026-07-01 | 10.3500 | 10.3500 | 10.2500 | 1,238 | +0.98% |
| 2026-06-30 | 44.1700 | 44.2800 | 43.8600 | 113,800 | +0.64% |
| 2026-06-30 | 10.2900 | 10.3000 | 10.2000 | 7,849 | +0.59% |
| 2026-06-29 | 43.8100 | 43.9500 | 43.4300 | 33,818 | +0.23% |
| 2026-06-29 | 10.1100 | 10.6100 | 10.0000 | 3,088 | -4.71% |
| 2026-06-26 | 44.2600 | 44.7500 | 44.1200 | 38,946 | -0.27% |
| 2026-06-26 | 10.0200 | 10.5000 | 9.8600 | 1,900 | -4.57% |
| 2026-06-25 | 44.7900 | 45.2400 | 44.6700 | 20,800 | +0.04% |
| 2026-06-25 | 10.3200 | 10.3200 | 10.3200 | 600 | 0.00% |
| 2026-06-24 | 44.2700 | 44.4300 | 44.0100 | 14,800 | +0.59% |
| 2026-06-24 | 10.5000 | 10.6500 | 10.0400 | 8,818 | +1.65% |
| 2026-06-23 | 44.8000 | 44.9600 | 44.5700 | 30,236 | -0.02% |
| 2026-06-23 | 10.1400 | 10.4100 | 9.5200 | 2,812 | +3.79% |
| 2026-06-22 | 45.2800 | 45.4000 | 45.1000 | 23,300 | -0.02% |
| 2026-06-22 | 9.5000 | 10.0200 | 9.5000 | 1,126 | -3.75% |
| 2026-06-18 | 45.3700 | 45.6000 | 45.0700 | 21,838 | +0.09% |
| 2026-06-18 | 9.7500 | 9.7500 | 9.3700 | 3,600 | +3.83% |
| 2026-06-17 | 44.8800 | 45.7300 | 44.8800 | 26,026 | -1.34% |
| 2026-06-17 | 9.4000 | 9.4000 | 9.4000 | 520 | 0.00% |
| 2026-06-16 | 45.4300 | 45.7400 | 45.4300 | 11,641 | -0.63% |
| 2026-06-16 | 10.0000 | 10.0700 | 9.9700 | 1,900 | +0.30% |
| 2026-06-15 | 45.5400 | 45.8600 | 45.4200 | 14,942 | -0.44% |
| 2026-06-15 | 9.6700 | 10.0700 | 9.5000 | 1,400 | -3.97% |
| 2026-06-12 | 44.9600 | 45.2000 | 44.4700 | 46,800 | -0.09% |
| 2026-06-12 | 9.2600 | 10.0900 | 9.2600 | 1,302 | -7.40% |
| 2026-06-11 | 9.7600 | 9.7600 | 9.7600 | 0 | 0.00% |
آخر الأخبار
أحدث عناوين سوق DAX
No news available.
تُقدم الأسعار والمعلومات في هذه الصفحة لأغراض معلوماتية فقط، ولا ينبغي اعتبارها توصية بالشراء أو البيع أو الاستثمار.