La bourse est fermée

Arbe Robotics Ltd. (ARBE)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,6500-0,0200 (-1,20 %)
À la clôture : 04:00PM EDT
1,6500 0,00 (0,00 %)
Échanges après Bourse : 07:01PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,70001,74001,65001,65001,650063 100
09 mai 20241,68001,69001,66001,67001,670056 600
08 mai 20241,68001,73501,65001,67001,670044 200
07 mai 20241,78001,78001,65001,66001,660061 600
06 mai 20241,85001,85001,75001,77001,770032 500
03 mai 20241,84001,85001,75501,76601,766040 200
02 mai 20241,81001,84001,77001,81801,818096 300
01 mai 20241,77001,83001,77001,79001,790046 200
30 avr. 20241,82001,85001,78001,79001,790048 100
29 avr. 20241,81001,86001,78001,81001,810041 600
26 avr. 20241,82001,86001,82001,84001,840028 200
25 avr. 20241,83001,87001,80001,83001,830017 400
24 avr. 20241,84001,87001,80001,85001,850028 200
23 avr. 20241,80001,86001,78401,82001,820077 900
22 avr. 20241,82001,92001,82001,83001,830074 500
19 avr. 20241,91001,91001,82001,84001,840036 200
18 avr. 20241,90001,90001,86001,90001,900022 400
17 avr. 20241,87001,91001,86001,86001,860026 600
16 avr. 20241,88001,96501,86001,89001,890056 700
15 avr. 20241,96002,00001,87001,89001,890045 100
12 avr. 20241,93001,97501,92001,92001,920025 700
11 avr. 20241,95002,09001,91001,94001,940072 300
10 avr. 20242,01002,07001,98002,00002,000013 700
09 avr. 20242,02002,08001,98002,00002,000030 600
08 avr. 20241,98002,13001,97602,00002,0000110 300
05 avr. 20242,03002,06001,99002,00002,000024 800
04 avr. 20242,00002,10001,98002,03002,030049 000
03 avr. 20241,99002,02801,92001,97001,970062 900
02 avr. 20242,05002,05001,92002,00002,000083 600
01 avr. 20242,09002,14002,05002,07002,070083 000
28 mars 20242,20002,30002,06002,09002,0900141 100
27 mars 20242,13002,26002,11002,20002,200080 900
26 mars 20242,11002,19002,06002,18502,1850103 700
25 mars 20242,20002,26002,11002,14002,1400129 700
22 mars 20242,43002,57002,03002,03002,0300251 500
21 mars 20242,00002,55001,94002,50002,5000716 700
20 mars 20241,76002,06001,76001,93001,9300301 800
19 mars 20241,83002,40001,82001,83001,83003 891 000
18 mars 20241,83001,86001,80001,84001,840047 200
15 mars 20241,77001,85001,77001,84001,840067 300
14 mars 20241,74001,80001,72001,74001,740076 500
13 mars 20241,72001,78001,72001,76001,760064 200
12 mars 20241,76001,76001,70001,71001,710033 900
11 mars 20241,67001,77001,67001,74001,740069 400
08 mars 20241,65001,72001,59001,65001,6500138 700
07 mars 20241,79001,80001,39501,56001,5600383 900
06 mars 20241,93001,98001,86001,94001,940079 100
05 mars 20241,88001,91901,84001,85101,851039 200
04 mars 20241,96002,01001,86001,86201,862066 800
01 mars 20241,95001,99001,85501,91001,910077 500
29 févr. 20242,24002,29001,95001,95001,950061 800
28 févr. 20242,02002,37001,95002,16502,1650272 200
27 févr. 20241,84002,02001,81002,02002,0200102 500
26 févr. 20241,71001,89301,70001,78001,7800105 900
23 févr. 20241,73001,75001,71001,72001,720056 700
22 févr. 20241,79001,79001,72001,75001,750091 900
21 févr. 20241,81001,81001,74001,79001,790051 900
20 févr. 20241,88001,88001,80001,81001,810031 700
16 févr. 20241,89001,90001,80001,88001,880057 400
15 févr. 20241,86001,90001,84001,90001,900017 100
14 févr. 20241,80001,87001,78001,87001,870067 200
13 févr. 20241,80001,84001,79001,80001,800037 800
12 févr. 20241,82001,92601,82001,83001,830048 700
09 févr. 20241,83001,84001,78001,84001,840035 300
08 févr. 20241,82001,83001,80001,83001,830058 400
07 févr. 20241,84001,85001,82001,82001,820016 000
06 févr. 20241,83001,88001,82001,85001,850031 900
05 févr. 20241,84001,86001,83001,83901,839024 700
02 févr. 20241,89001,89801,83001,83901,839038 700
01 févr. 20241,91001,96001,89001,92001,920028 400
31 janv. 20241,89001,94001,89001,94001,940030 000
30 janv. 20241,90001,97001,88001,89001,890024 800
29 janv. 20241,82001,97801,82001,90001,900037 500
26 janv. 20241,85001,90001,85001,87001,870021 100
25 janv. 20241,88001,91001,85001,86001,860042 700
24 janv. 20241,98002,00001,87001,88001,880042 500
23 janv. 20242,00002,00001,94501,98001,980012 000
22 janv. 20241,90001,98001,89001,95001,950019 200
19 janv. 20242,00002,00001,88001,95001,950038 200
18 janv. 20241,96001,96001,87001,94001,940024 400
17 janv. 20241,82001,89001,82001,86801,868042 900
16 janv. 20241,88001,91801,82001,82001,820047 400
12 janv. 20241,99001,99001,85501,92001,920072 000
11 janv. 20241,99001,99001,92001,93001,930038 200
10 janv. 20242,09002,09001,95001,96001,9600119 400
09 janv. 20242,12002,12002,07902,09002,090016 500
08 janv. 20242,09002,14002,00002,12002,120080 300
05 janv. 20242,15002,19002,03002,08002,0800151 000
04 janv. 20242,11002,18002,08002,14002,140013 600
03 janv. 20242,35002,35002,12002,13002,130080 300
02 janv. 20242,21002,39002,21002,29002,290066 500
29 déc. 20232,30002,37002,16002,18002,180082 600
28 déc. 20232,18002,34002,17902,29002,290038 000
27 déc. 20232,23002,42002,20002,22002,220072 000
26 déc. 20232,12002,28002,05002,24002,240050 200
22 déc. 20232,20002,28002,08002,12002,120062 200
21 déc. 20232,09002,28002,09002,22002,220059 800
20 déc. 20232,16002,19002,04002,09002,090085 600
19 déc. 20232,31002,31002,11502,19002,190072 400
18 déc. 20232,12002,30902,04002,21002,2100141 600
*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...