La bourse est fermée

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,18+0,89 (+1,84 %)
À la clôture : 04:00PM EST
49,34 +0,16 (+0,33 %)
Échanges après Bourse : 07:58PM EST
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202348,0649,6947,7849,1849,1819 861 200
07 déc. 202347,8348,3847,5048,2948,2913 434 300
06 déc. 202348,7649,3547,9948,0448,0420 196 000
05 déc. 202348,2348,9447,8848,2648,2617 314 000
04 déc. 202348,3548,9947,7148,6948,6924 898 400
01 déc. 202346,5548,4546,0748,4348,4324 723 900
30 nov. 202347,1747,2845,8546,1146,1121 365 300
29 nov. 202347,2148,0146,7046,9046,9023 347 300
28 nov. 202345,3946,7744,9946,7046,7017 917 700
27 nov. 202344,6545,6744,2845,4545,4513 262 100
24 nov. 202344,1945,1244,1744,8844,887 296 100
22 nov. 202344,3344,5943,6344,3244,3211 580 800
21 nov. 202344,2544,4143,6143,8743,8713 742 800
20 nov. 202343,8545,0343,7244,8844,8815 765 600
17 nov. 202342,5443,7342,3443,7043,7016 884 700
16 nov. 202342,6742,7341,6242,2142,2117 763 900
15 nov. 202342,1243,7542,1243,0143,0125 809 100
14 nov. 202341,5642,0541,2141,9541,9525 966 900
13 nov. 202339,3739,9338,7139,9139,9113 480 200
10 nov. 202339,0139,8638,7439,7339,7319 122 000
09 nov. 202340,6840,8938,9439,0939,0925 529 800
08 nov. 202341,0541,0539,9440,3440,3418 400 900
07 nov. 202339,9941,0139,6940,9140,9118 153 800
06 nov. 202340,6840,8239,1439,7739,7721 315 700
03 nov. 202339,1940,7439,1040,4440,4428 330 400
02 nov. 202337,0938,3037,0538,2838,2828 629 700
01 nov. 202335,2535,3634,5435,3135,3117 265 800
31 oct. 202334,3435,2234,0835,0835,0810 991 900
30 oct. 202334,5334,8033,7634,2934,2913 990 300
27 oct. 202335,2835,4334,0734,1034,1014 793 000
26 oct. 202335,2735,7134,4334,7634,7620 928 900
25 oct. 202336,6836,7935,1735,2235,2217 377 400
24 oct. 202336,7737,9636,7737,1737,1717 580 700
23 oct. 202335,6736,8135,1036,1136,1119 262 800
20 oct. 202336,5236,7635,8836,0336,0317 996 900
19 oct. 202337,4337,6336,5236,6136,6121 633 800
18 oct. 202338,7838,8737,3837,4337,4316 694 700
17 oct. 202338,0039,4438,0039,1839,1813 700 800
16 oct. 202338,0338,6837,5938,5338,5313 624 400
13 oct. 202338,4338,5537,5637,7737,7713 079 900
12 oct. 202339,9739,9738,2838,4838,4814 137 700
11 oct. 202340,3740,7739,4939,9039,9012 459 800
10 oct. 202339,4440,8139,4440,1940,1914 549 800
09 oct. 202338,4139,4738,3339,3639,3611 205 800
06 oct. 202337,8439,3437,7839,2139,2116 349 200
05 oct. 202338,3938,7537,7438,5438,5412 411 200
04 oct. 202338,1238,6737,5538,5338,5315 404 500
03 oct. 202338,5339,0937,7637,9737,9717 963 200
02 oct. 202339,6939,9138,7839,0439,0417 508 400
29 sept. 202339,8440,2439,4839,6739,6717 446 300
28 sept. 202338,7039,5538,2039,1239,1215 932 100
27 sept. 202339,0139,2138,1338,6838,6816 236 400
26 sept. 202338,5639,2538,3638,4338,4316 883 100
25 sept. 202338,5539,0838,3738,8038,8011 853 800
22 sept. 202339,9940,0938,7938,8238,8213 292 800
21 sept. 202339,9940,1739,5339,5439,5416 376 200
20 sept. 202341,7342,0740,7640,7840,7813 609 900
19 sept. 202341,8741,9741,0841,5141,5111 379 400
18 sept. 202342,9342,9342,0142,0142,0110 385 300
15 sept. 202343,5143,7242,7243,0643,0612 779 100
14 sept. 202343,6744,0043,2243,6143,619 560 600
13 sept. 202343,8744,2243,2843,4343,4310 480 200
12 sept. 202344,2445,1644,0144,0144,0111 424 700
11 sept. 202344,2244,8143,8744,6044,6011 086 400
08 sept. 202344,0044,4043,4243,6843,6811 197 900
08 sept. 20230.364 Dividende
07 sept. 202343,2944,1342,9744,0143,6511 734 100
06 sept. 202344,2544,6943,6944,1743,8012 236 500
05 sept. 202343,2844,1243,1744,0143,659 165 800
01 sept. 202344,1144,3343,4943,6243,2613 670 700
31 août 202343,8344,1043,4043,7543,3911 163 700
30 août 202343,0643,7642,7143,6143,259 477 500
29 août 202341,0843,4240,8743,3142,9520 413 800
28 août 202341,3641,6040,8841,0840,749 120 800
25 août 202340,4941,3440,1440,9740,6317 067 500
24 août 202342,2542,3040,4240,4740,1416 708 100
23 août 202341,0042,1140,9241,9641,6111 937 800
22 août 202341,5941,7340,5741,0140,6711 940 800
21 août 202340,6041,1940,3441,1040,7616 309 900
18 août 202339,3540,7739,3240,3840,0521 608 100
17 août 202341,2941,2940,2240,2439,9116 288 100
16 août 202342,0042,1341,2341,2440,9013 777 100
15 août 202342,6342,8142,1242,1741,8211 844 800
14 août 202342,2442,9441,8842,9242,579 937 500
11 août 202342,4643,1142,3542,7542,4012 399 700
10 août 202343,7844,2842,6342,9842,6219 520 400
09 août 202344,7844,8243,2443,2942,9318 186 300
08 août 202344,4845,0144,1444,9144,5414 785 200
07 août 202345,5445,6044,2445,1544,7817 416 200
04 août 202346,4546,6545,2945,3845,0018 217 600
03 août 202346,1346,5945,8646,1945,8116 316 100
02 août 202348,1748,1846,3346,6946,3024 820 400
01 août 202349,8149,8348,6749,4549,0414 679 300
31 juil. 202349,7850,4949,6950,4550,0313 604 800
28 juil. 202348,1149,4447,9849,4449,0317 747 200
27 juil. 202349,3749,4246,6746,8746,4819 613 700
26 juil. 202347,1848,5247,0348,2847,8813 412 700
25 juil. 202347,6048,1347,2447,2746,889 332 300
24 juil. 202347,8348,0546,9047,4147,0211 815 000
21 juil. 202348,3948,6247,3947,9347,5315 782 100
*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...