La bourse ferme dans 7 h 25 min

AirNet Technology Inc. (ANTE)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0400-0,0300 (-2,80 %)
À la clôture : 04:00PM EDT
1,0300 -0,01 (-0,96 %)
Échanges après Bourse : 06:31PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,06001,06001,04001,04001,04002 700
09 mai 20241,06001,09001,06001,09001,09003 500
08 mai 20241,07001,12001,07001,12001,12001 600
07 mai 20241,03001,03001,03001,03001,0300500
06 mai 20241,10001,15001,03001,08001,08003 500
03 mai 20241,20001,37001,16001,16001,16008 200
02 mai 20241,20001,20001,20001,20001,20001 400
01 mai 20241,16001,22001,16001,22001,22002 300
30 avr. 20241,20001,21001,16001,16001,16004 000
29 avr. 20241,47001,47001,16001,21001,21006 500
26 avr. 20241,33001,36001,32001,32001,32005 900
25 avr. 20241,24001,32001,18001,32001,32005 000
24 avr. 20241,30001,30001,25001,29001,29001 300
23 avr. 20241,19001,28001,17001,24001,24005 600
22 avr. 20241,31001,33001,14001,16001,16006 500
19 avr. 20241,29001,35001,22001,22001,22002 400
18 avr. 20241,30001,33001,26001,33001,33003 600
17 avr. 20241,33001,59001,33001,36001,36004 000
16 avr. 20241,45001,53001,23001,27001,27009 600
15 avr. 20241,68001,69001,51001,51001,51008 600
12 avr. 20241,73001,77001,65001,69001,69009 400
11 avr. 20241,70001,80001,61001,74001,740036 500
10 avr. 20241,86001,86001,63001,71001,710012 500
09 avr. 20241,74001,85001,62001,71001,710029 000
08 avr. 20241,61001,72001,45001,70001,7000156 100
05 avr. 20241,45001,74001,45001,68001,680068 300
04 avr. 20241,35001,45001,35001,44001,440020 800
03 avr. 20241,35001,45001,34001,45001,45006 000
02 avr. 20241,42001,55001,33001,50001,500016 700
01 avr. 20241,54001,56001,32001,55001,550023 600
28 mars 20241,72001,72001,48001,55001,550062 900
27 mars 20241,60001,95001,55001,66001,6600251 000
26 mars 20241,23001,74001,21001,65001,6500507 700
25 mars 20241,19001,26001,13001,25001,25006 700
22 mars 20241,18001,20001,10001,14001,140016 600
21 mars 20241,09001,18001,09001,15001,150020 000
20 mars 20241,16001,18001,10001,11001,110030 400
19 mars 20241,13001,20001,11001,20001,20004 200
18 mars 20241,24001,24001,13001,13001,13008 300
15 mars 20241,25001,30001,19001,30001,30007 200
14 mars 20241,25001,31001,25001,25001,250012 100
13 mars 20241,24001,36001,18001,25001,250012 900
12 mars 20241,42001,43001,22001,26001,260028 600
11 mars 20241,41001,43001,35001,43001,430058 900
08 mars 20241,44001,44001,11001,30001,300020 700
07 mars 20241,21001,60001,21001,34001,340083 800
06 mars 20241,13001,42001,13001,20001,200042 700
05 mars 20241,39001,42001,12001,15001,150073 200
04 mars 20241,08001,43001,08001,41001,4100119 000
01 mars 20241,12001,15001,11001,12001,120016 400
29 févr. 20241,11001,18001,05001,14001,140042 800
28 févr. 20240,88001,38000,81001,11001,1100596 100
27 févr. 20240,82000,84000,79000,80000,80007 300
26 févr. 20240,74000,95000,74000,83000,83007 500
23 févr. 20240,78000,84000,74000,78000,78006 300
22 févr. 20240,91000,91000,73000,82000,820019 400
21 févr. 20240,90000,99000,90000,97000,970015 500
20 févr. 20241,11001,23000,87001,01001,010085 200
16 févr. 20241,19001,22001,05001,22001,2200117 000
15 févr. 20240,84001,69000,75001,15001,15001 659 200
14 févr. 20240,83000,83000,71000,75000,75007 800
13 févr. 20240,76000,79000,70000,74000,74007 500
12 févr. 20240,85000,87000,75000,75000,75006 700
09 févr. 20240,75000,84000,73000,79000,79001 500
08 févr. 20240,84000,84000,74000,74000,74001 600
07 févr. 20240,68000,91000,68000,74000,740022 600
06 févr. 20240,78000,84000,73000,73000,73005 700
05 févr. 20240,71000,84000,71000,84000,84001 900
02 févr. 20240,72000,72000,72000,72000,72001 400
01 févr. 20240,73000,73000,73000,73000,7300600
31 janv. 20240,77000,85000,73000,74000,74004 900
30 janv. 20240,79000,99000,68000,77000,770094 200
29 janv. 20240,64000,68000,64000,68000,6800500
26 janv. 20240,71000,71000,71000,71000,7100100
25 janv. 20240,70000,71000,70000,71000,7100500
24 janv. 20240,70000,70000,70000,70000,7000400
23 janv. 20240,74000,74000,74000,74000,7400-
22 janv. 20240,74000,74000,74000,74000,7400-
19 janv. 20240,71000,76000,71000,74000,74001 200
18 janv. 20240,73000,76000,73000,76000,76001 100
17 janv. 20240,79000,79000,73000,74000,74001 100
16 janv. 20240,72000,80000,72000,73000,73005 000
12 janv. 20240,82000,82000,70000,82000,820015 500
11 janv. 20240,83000,83000,83000,83000,8300500
10 janv. 20240,76000,85000,75000,83000,830014 900
09 janv. 20240,81000,81000,76000,76000,76002 800
08 janv. 20240,85000,85000,81000,84000,84002 500
05 janv. 20240,84000,85000,75000,85000,85004 800
04 janv. 20240,72000,84000,72000,84000,84002 300
03 janv. 20240,85000,85000,80000,83000,8300900
02 janv. 20240,82000,85000,76000,85000,850012 500
29 déc. 20230,71000,83000,71000,83000,830026 600
28 déc. 20230,72000,83000,70000,71000,710011 200
27 déc. 20230,71000,75000,71000,72000,72002 000
26 déc. 20230,70000,77000,70000,75000,750011 600
22 déc. 20230,73000,77000,73000,75000,75008 400
21 déc. 20230,70000,79000,70000,78000,78001 500
20 déc. 20230,70000,71000,70000,71000,7100300
19 déc. 20230,71000,73000,71000,73000,73001 600
18 déc. 20230,70000,76000,70000,76000,76001 200
*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...