La bourse ferme dans 2 h 41 min

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2300-0,0100 (-0,45 %)
À la clôture : 04:00PM EDT
2,2600 +0,03 (+1,35 %)
Avant Bourse : 08:47AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,13002,23002,01002,23002,23003 439 200
24 avr. 20242,22002,31002,13002,24002,24008 978 500
23 avr. 20242,19002,29002,14002,22002,22007 435 800
22 avr. 20241,99002,19001,92002,19002,19009 134 500
19 avr. 20241,98002,04501,93501,98001,98005 070 300
18 avr. 20241,84001,99001,79001,93001,93004 471 600
17 avr. 20241,87001,91001,76001,81001,81004 448 400
16 avr. 20241,85001,87001,76001,82001,82005 907 600
15 avr. 20242,07002,08501,86001,88001,88008 643 300
12 avr. 20242,22002,23002,05002,06002,06004 770 300
11 avr. 20242,23002,28002,12002,25002,25004 037 000
10 avr. 20242,22002,30002,19002,21002,21005 190 800
09 avr. 20242,36002,39002,25002,29002,29005 452 500
08 avr. 20242,53002,54002,32002,36002,36005 847 900
05 avr. 20242,35002,52002,30002,41002,41006 212 600
04 avr. 20242,49002,59002,40002,41002,41007 145 900
03 avr. 20242,49002,51002,38002,42002,42004 027 700
02 avr. 20242,58002,59502,45002,46002,46004 409 500
01 avr. 20242,85002,90002,66002,76002,76007 847 400
28 mars 20242,58002,96002,52002,87002,870017 002 000
27 mars 20242,36002,58002,31502,50002,50009 689 900
26 mars 20242,46002,47402,27002,28002,28006 483 500
25 mars 20242,46002,57002,40002,41002,41008 382 800
22 mars 20242,53002,53002,33002,39002,39005 568 800
21 mars 20242,55002,65502,49002,56002,56008 202 100
20 mars 20242,12002,53002,10502,53002,530012 955 000
19 mars 20242,16002,21002,03502,14002,14006 404 100
18 mars 20242,23002,27002,11502,17002,17006 869 600
15 mars 20242,04002,22002,03002,21002,21009 241 400
14 mars 20242,22002,22002,07002,10002,10005 774 100
13 mars 20242,23002,35002,21002,25002,25005 428 000
12 mars 20242,30002,31002,17002,24002,24008 648 300
11 mars 20242,53002,55002,33002,35002,35006 744 000
08 mars 20242,34002,60002,34002,47002,47007 553 700
07 mars 20242,34002,42502,27002,33002,33004 572 300
06 mars 20242,44002,46002,19502,35002,35009 144 900
05 mars 20242,46002,60002,37002,37502,37506 796 200
04 mars 20242,76002,83502,43002,51002,510010 433 700
01 mars 20242,62002,71502,51002,71002,71006 628 800
29 févr. 20242,91002,93002,57002,60002,60008 274 900
28 févr. 20243,25003,25002,77002,79002,790016 627 300
27 févr. 20243,32003,34002,92003,10003,100014 381 600
26 févr. 20242,69003,16002,68403,14003,140015 743 000
23 févr. 20242,68002,70002,55002,68002,68006 367 500
22 févr. 20242,79002,85002,72002,75002,75006 369 900
21 févr. 20242,73002,86002,72002,72002,72006 157 500
20 févr. 20243,11003,20002,76502,87002,87009 061 200
16 févr. 20243,17003,30002,99003,07003,070010 243 300
15 févr. 20243,45003,50003,05003,09003,090013 953 400
14 févr. 20243,32103,46003,25003,36503,365011 272 100
13 févr. 20243,05003,21002,94003,05003,05007 709 800
12 févr. 20243,05003,35003,04003,28003,280013 683 600
09 févr. 20242,99003,06002,84003,04003,040012 911 600
08 févr. 20242,51002,75502,48502,74002,74008 600 700
07 févr. 20242,47002,48802,27402,43002,43005 694 700
06 févr. 20242,39002,50002,34002,46002,46003 672 200
05 févr. 20242,56002,57002,40002,40002,40003 604 200
02 févr. 20242,62002,66602,50002,56002,56003 754 500
01 févr. 20242,70002,77502,58002,69002,69004 571 800
31 janv. 20242,75002,88502,64002,64002,64008 778 200
30 janv. 20242,93003,02002,78002,82002,82005 414 900
29 janv. 20242,86003,03502,76002,95002,95007 295 500
26 janv. 20242,69002,83502,66002,80002,80007 276 400
25 janv. 20242,48002,59002,46002,56002,56004 859 300
24 janv. 20242,60002,72002,43302,47002,47004 661 600
23 janv. 20242,53002,62002,47202,51002,51004 620 000
22 janv. 20242,46002,70002,43002,61002,61005 858 700
19 janv. 20242,46002,59002,34002,53002,53007 869 100
18 janv. 20242,76002,81502,45002,48002,48007 282 500
17 janv. 20242,67002,72702,62002,69002,69005 635 200
16 janv. 20242,84002,95002,72502,78002,78007 275 200
12 janv. 20243,11003,20002,89002,92002,920010 608 000
11 janv. 20243,88003,90003,13003,16003,160017 448 500
10 janv. 20243,36003,62003,30003,46003,46009 482 400
09 janv. 20243,66003,72003,48003,48003,48007 695 300
08 janv. 20243,73003,88003,42903,75003,750011 537 800
05 janv. 20243,75003,79003,43003,58003,58006 893 100
04 janv. 20243,76004,12003,62003,84003,84009 672 800
03 janv. 20243,45503,91003,36003,73003,730013 036 100
02 janv. 20244,83004,84903,76003,81003,810017 874 800
29 déc. 20235,20005,27004,08004,23004,230025 067 900
28 déc. 20234,75005,20004,64005,09005,090022 496 900
27 déc. 20234,45005,09004,42004,98004,980028 768 500
26 déc. 20233,86004,27703,75504,20004,200012 614 000
22 déc. 20233,40004,00003,31003,90003,900016 008 300
21 déc. 20233,50003,52003,26003,46003,46009 000 700
20 déc. 20233,40003,72003,31003,31003,310017 539 900
19 déc. 20233,33003,50003,16503,28003,28009 040 400
18 déc. 20233,11003,33503,08003,26003,26006 418 700
15 déc. 20233,26003,27003,14003,20003,20007 094 500
14 déc. 20233,27003,40003,14003,29003,29007 330 500
13 déc. 20232,94003,24002,84003,22003,22007 574 300
12 déc. 20232,96003,07002,89002,94002,94004 405 300
11 déc. 20233,22003,26002,80002,89002,890010 144 300
08 déc. 20233,45003,59003,36003,55003,55007 722 000
07 déc. 20233,20003,50003,10003,35003,35007 232 400
06 déc. 20233,39003,45003,23503,32003,32007 291 400
05 déc. 20233,20003,43503,16003,32003,320010 477 000
04 déc. 20233,08003,21002,95003,17003,170012 879 600
01 déc. 20232,65002,90002,60002,85002,85007 191 400
*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...