La bourse est fermée

Alset Inc. (AEI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6600-0,3100 (-15,74 %)
À la clôture : 04:00PM EDT
1,7900 +0,13 (+7,83 %)
Échanges après Bourse : 07:19PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,97001,98001,65001,66001,6600153 300
27 juin 20241,54002,05001,51001,97001,9700761 600
26 juin 20241,38001,49001,38001,43001,430072 700
25 juin 20241,32001,38001,31001,32001,320030 700
24 juin 20241,30001,38001,30001,36001,360082 500
21 juin 20241,16001,26001,13201,26001,260097 900
20 juin 20241,15001,24001,15001,17001,1700103 300
18 juin 20241,22001,29001,10001,15001,1500148 700
17 juin 20241,15001,25001,11001,22001,2200128 400
14 juin 20241,11001,11001,09001,11001,110030 700
13 juin 20241,06001,12901,04001,10001,100032 900
12 juin 20241,05001,14001,01001,07001,0700160 100
11 juin 20241,05001,09001,03001,06001,060059 100
10 juin 20241,01001,06600,96001,05001,050078 100
07 juin 20241,19001,20000,96001,03001,0300309 800
06 juin 20241,33001,34001,00001,19001,1900779 500
05 juin 20241,28001,65001,22001,32001,32001 228 900
04 juin 20241,14001,33001,07001,16001,16001 363 800
03 juin 20240,96001,08900,96001,03001,0300324 500
31 mai 20240,91000,93000,91000,91000,910055 400
30 mai 20240,89000,94000,89000,89000,890097 400
29 mai 20240,85000,94000,85000,87000,8700313 400
28 mai 20240,73000,83000,73000,80900,8090213 700
24 mai 20240,55800,78000,54600,67000,6700813 200
23 mai 20240,50100,53000,46000,53000,53004 800
22 mai 20240,55800,55800,46000,52400,524043 300
21 mai 20240,55000,55000,51100,52000,520019 800
20 mai 20240,52800,53000,51200,53000,530031 500
17 mai 20240,52000,55000,51200,51200,512061 000
16 mai 20240,52700,52700,48000,51000,510022 400
15 mai 20240,48600,52000,48600,49900,499014 300
14 mai 20240,46600,51000,46000,48600,486033 400
13 mai 20240,48000,49000,46000,46400,464032 400
10 mai 20240,47100,49000,45900,49000,490011 300
09 mai 20240,51200,53000,45800,47800,478066 500
08 mai 20240,53000,53000,48400,51400,514039 500
07 mai 20240,55000,57800,51500,52800,528078 500
06 mai 20240,51200,59000,50000,54100,5410178 000
03 mai 20240,49000,54000,48400,50500,505037 300
02 mai 20240,55700,55700,48200,51000,510053 600
01 mai 20240,56100,59000,50000,51500,515058 200
30 avr. 20240,60000,60000,50000,55400,554046 000
29 avr. 20240,60400,60400,57400,58700,58706 000
26 avr. 20240,57900,59000,57000,59000,59007 100
25 avr. 20240,63000,63000,57000,57000,570028 200
24 avr. 20240,58100,60400,57200,59000,590018 700
23 avr. 20240,59000,60900,59000,59900,599029 800
22 avr. 20240,60200,60200,59000,59000,590021 800
19 avr. 20240,64900,65000,60200,60200,602042 900
18 avr. 20240,63400,63400,61800,62400,624019 100
17 avr. 20240,65700,65700,61800,61800,618014 500
16 avr. 20240,60100,66000,60100,65800,658011 600
15 avr. 20240,62000,63200,60200,63200,632016 400
12 avr. 20240,65800,66800,61000,61800,618022 700
11 avr. 20240,63500,69900,62000,67800,6780375 400
10 avr. 20240,66000,66000,61600,63300,633010 000
09 avr. 20240,65000,69900,62000,64500,645051 000
08 avr. 20240,60100,70000,60100,66500,665026 800
05 avr. 20240,64000,66000,60000,62500,625013 600
04 avr. 20240,67200,70000,65000,65000,650016 600
03 avr. 20240,68000,70000,64100,64100,641032 100
02 avr. 20240,68100,71900,63500,70000,700075 900
01 avr. 20240,69000,72000,60000,68000,6800150 900
28 mars 20240,69100,72900,68200,69600,69606 600
27 mars 20240,69300,73000,68100,70100,70109 000
26 mars 20240,70900,75000,69100,69100,691048 600
25 mars 20240,76000,76000,70100,70900,709024 100
22 mars 20240,69000,77600,69000,75000,750066 700
21 mars 20240,68000,78000,68000,69000,690078 500
20 mars 20240,76100,79000,68800,68800,688095 700
19 mars 20240,74100,76100,73100,76100,761013 700
18 mars 20240,72000,77800,72000,76500,765039 200
15 mars 20240,77800,84000,73000,73000,730084 200
14 mars 20240,85000,85000,77700,79600,796031 300
13 mars 20240,82900,85000,81100,84900,849021 700
12 mars 20240,79000,84000,79000,80000,800016 500
11 mars 20240,82800,86000,80100,84100,841012 400
08 mars 20240,77000,82000,77000,82000,820013 400
07 mars 20240,87000,87000,71000,77100,7710395 600
06 mars 20240,89300,90000,87000,90000,90008 300
05 mars 20240,90000,90000,88500,89300,89307 300
04 mars 20240,99000,99000,89100,89400,894023 300
01 mars 20241,03001,04400,99000,99000,990010 800
29 févr. 20241,05001,06001,03001,03001,03009 500
28 févr. 20241,04001,09001,04001,05001,05005 700
27 févr. 20241,05001,09001,04001,04001,040013 300
26 févr. 20241,05001,08001,04901,08001,08005 600
23 févr. 20241,04001,05001,04001,05001,05003 700
22 févr. 20241,05001,06001,04001,06001,06004 300
21 févr. 20241,05001,08001,05001,06301,06302 200
20 févr. 20241,04001,09001,04001,06501,06507 000
16 févr. 20241,07801,07801,04001,04001,04006 000
15 févr. 20241,06001,13001,06001,08001,08004 300
14 févr. 20241,05001,12001,05001,08001,08009 500
13 févr. 20241,15001,16301,03501,10701,107019 500
12 févr. 20241,26001,26001,15001,18001,18008 000
09 févr. 20241,26001,26001,16001,24001,240037 300
08 févr. 20241,24001,26001,24001,25001,25004 500
07 févr. 20241,27801,28001,24001,26001,26003 700
06 févr. 20241,28001,28001,24001,28001,28003 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...