La bourse est fermée

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7970+0,0070 (+0,89 %)
À la clôture : 04:00PM EDT
0,7722 -0,02 (-3,11 %)
Échanges après Bourse : 07:53PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20240,82000,82000,75000,80000,800052 500
20 juin 20240,82000,87000,75000,82000,8200249 800
18 juin 20240,81000,85000,79000,84000,840075 200
17 juin 20240,88000,88000,76000,84000,8400187 400
14 juin 20240,85000,92000,84000,87000,8700233 000
13 juin 20240,84000,86000,81000,85000,850069 800
12 juin 20240,85000,88000,82000,86000,8600153 600
11 juin 20240,83000,86000,80000,82000,8200124 300
10 juin 20240,78000,92000,75000,81000,8100219 100
07 juin 20240,78000,84000,77000,83000,8300354 900
06 juin 20240,85000,86000,75000,82000,82001 963 200
05 juin 20240,91000,94000,90000,90000,9000292 500
04 juin 20240,95000,98000,89000,92000,9200233 500
03 juin 20241,11001,12000,90000,98000,9800456 900
31 mai 20241,11001,14001,11001,12001,120035 400
30 mai 20241,12001,13001,11001,11001,110013 100
29 mai 20241,13001,15001,10001,12001,120018 500
28 mai 20241,11001,15001,11001,14001,140015 400
24 mai 20241,13001,15001,11001,14001,140043 600
23 mai 20241,16001,18001,13001,14001,140023 900
22 mai 20241,12001,19001,11001,18001,180029 000
21 mai 20241,12001,15001,12001,13001,130019 000
20 mai 20241,18001,18001,11001,14001,140012 100
17 mai 20241,18001,20001,13001,14001,140042 100
16 mai 20241,22001,22001,16001,18001,180045 100
15 mai 20241,18001,29001,18001,24001,2400108 900
14 mai 20241,19001,25001,14001,22001,2200337 100
13 mai 20241,15001,20001,09001,18001,180057 900
10 mai 20241,12001,15001,09001,15001,150030 000
09 mai 20241,19001,19001,07001,12001,120031 900
08 mai 20241,14001,20001,12001,16001,160027 000
07 mai 20241,14001,20001,14001,16001,160054 000
06 mai 20241,23001,23001,15001,16001,160055 600
03 mai 20241,20001,21001,12001,16001,160056 900
02 mai 20241,26001,26001,17001,17001,1700101 300
01 mai 20241,35001,36001,21001,25001,2500139 400
30 avr. 20241,43001,43001,34001,35001,350025 500
29 avr. 20241,44001,48001,39001,39001,390051 100
26 avr. 20241,39001,44001,39001,41001,410011 500
25 avr. 20241,45001,46001,39001,46001,460033 900
24 avr. 20241,41001,45001,39001,45001,450039 300
23 avr. 20241,39001,40001,36001,40001,400025 000
22 avr. 20241,38001,38001,34001,36001,360025 800
19 avr. 20241,31001,38001,31001,36001,360026 800
18 avr. 20241,34001,38001,30001,32001,320012 900
17 avr. 20241,29001,38001,25001,34001,340034 300
16 avr. 20241,30001,30001,21001,30001,300032 400
15 avr. 20241,36001,38001,30001,30001,300028 200
12 avr. 20241,34001,38001,30001,35001,350047 700
11 avr. 20241,39001,39001,32001,33001,330078 700
10 avr. 20241,42001,43001,30001,35001,3500103 600
09 avr. 20241,58001,58001,40001,42001,4200145 700
08 avr. 20241,55001,61001,54001,55001,550041 800
05 avr. 20241,64001,64001,54001,55001,550038 900
04 avr. 20241,64001,66001,63001,64001,640011 800
03 avr. 20241,63001,66001,62001,65001,650028 200
02 avr. 20241,66001,66001,63001,66001,660011 400
01 avr. 20241,62001,75001,62001,66001,660042 100
28 mars 20241,69001,69001,62001,67001,670020 800
27 mars 20241,65001,69001,63001,66001,660021 000
26 mars 20241,62001,66001,61001,66001,660014 200
25 mars 20241,64001,65001,63001,63001,63003 700
22 mars 20241,61001,65001,61001,65001,65005 300
21 mars 20241,59001,65001,59001,63001,630011 800
20 mars 20241,60001,65001,58001,65001,650013 800
19 mars 20241,62001,62001,60001,61001,61006 600
18 mars 20241,69001,69001,61001,62001,620017 500
15 mars 20241,72001,72001,65001,65001,650019 700
14 mars 20241,73001,75001,66001,66001,66008 800
13 mars 20241,70001,74001,68001,68001,680011 300
12 mars 20241,81001,81001,67001,73001,730021 700
11 mars 20241,79001,83001,78001,79001,790017 000
08 mars 20241,69001,83001,69001,80001,800037 100
07 mars 20241,67001,76001,67001,76001,760023 000
06 mars 20241,62001,73001,62001,72001,720027 700
05 mars 20241,61001,69001,61001,68001,680024 700
04 mars 20241,62001,63001,55001,61001,610031 300
01 mars 20241,65001,66001,60001,64001,640029 200
29 févr. 20241,68001,70001,65001,66001,660016 200
28 févr. 20241,66001,73001,65001,69001,690011 700
27 févr. 20241,68001,75001,67001,70001,70009 500
26 févr. 20241,75001,75001,66001,68001,680033 200
23 févr. 20241,73001,75001,67001,68001,680033 800
22 févr. 20241,73001,78001,73001,73001,730016 700
21 févr. 20241,79001,82001,76001,76001,760013 200
20 févr. 20241,78001,80001,78001,80001,80009 500
16 févr. 20241,78001,86001,78001,81001,810012 900
15 févr. 20241,79001,79001,74001,78001,780016 000
14 févr. 20241,77001,77001,71001,71001,710011 500
13 févr. 20241,80001,83001,75001,78001,780010 100
12 févr. 20241,86001,86001,80001,81001,810035 000
09 févr. 20241,77001,85001,77001,82001,820027 700
08 févr. 20241,76001,81001,73001,80001,800013 200
07 févr. 20241,73001,80001,73001,77001,770011 200
06 févr. 20241,67001,78001,67001,75001,750018 900
05 févr. 20241,66001,76001,66001,69001,690038 500
02 févr. 20241,78001,85001,67001,76001,760027 000
01 févr. 20241,72001,72001,65001,71001,710032 500
31 janv. 20241,79001,80001,70001,72001,720033 100
30 janv. 20241,75001,82001,70001,80001,800038 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...