La bourse est fermée

ChargePoint Holdings, Inc. (CHPT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6900-0,0300 (-1,74 %)
À la clôture : 04:00PM EDT
1,7000 +0,01 (+0,59 %)
Échanges après Bourse : 07:59PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241,72001,72001,67001,69001,690011 090 300
13 juin 20241,86001,86001,72001,72001,72007 958 800
12 juin 20241,85001,97001,79001,81001,810018 946 300
11 juin 20241,77001,80001,74001,79001,79009 360 800
10 juin 20241,75001,83001,75001,78001,78007 404 000
07 juin 20241,75001,83501,73001,80001,80009 301 900
06 juin 20241,71001,83001,64001,83001,830018 268 300
05 juin 20241,68001,78001,64001,73001,730023 287 500
04 juin 20241,63001,69001,61001,68001,68009 462 400
03 juin 20241,72001,76001,61001,65001,65009 432 800
31 mai 20241,77001,79501,63001,68001,680025 050 000
30 mai 20241,67001,78001,65001,76001,760010 907 600
29 mai 20241,68001,68501,63001,64001,64006 733 500
28 mai 20241,76001,79001,67001,71001,710010 472 700
24 mai 20241,75001,78001,70001,78001,78008 707 200
23 mai 20241,84001,84001,68001,72001,72009 761 700
22 mai 20241,76001,90001,75001,80001,800012 007 600
21 mai 20241,75001,78001,70001,74001,740013 779 300
20 mai 20241,91001,92001,76001,77001,77008 982 700
17 mai 20241,87001,93001,81001,91001,910012 044 800
16 mai 20241,86001,89001,79001,86001,86007 886 400
15 mai 20241,91001,95001,84001,89001,89009 889 800
14 mai 20241,83002,06001,80001,85001,850028 285 900
13 mai 20241,52001,72001,52001,72001,720012 763 000
10 mai 20241,70001,71001,52001,53001,530011 006 500
09 mai 20241,74001,76001,65001,69001,690012 802 700
08 mai 20241,70001,74001,66001,74001,740011 446 700
07 mai 20241,77001,86001,74001,76001,760014 420 100
06 mai 20241,65001,79001,64001,78001,780019 956 200
03 mai 20241,58001,68001,54001,66001,660017 511 700
02 mai 20241,50001,53001,41001,52001,520010 171 000
01 mai 20241,36001,53001,34001,42001,420013 419 500
30 avr. 20241,31001,36001,28001,33001,33007 689 800
29 avr. 20241,29001,39001,29001,33001,33007 482 800
26 avr. 20241,26001,31001,23001,27001,27009 948 700
25 avr. 20241,27001,29001,22001,26001,26008 375 100
24 avr. 20241,35001,39001,29001,29001,29009 705 900
23 avr. 20241,34001,44001,33001,34001,340013 000 000
22 avr. 20241,36001,36001,21001,36001,360019 548 900
19 avr. 20241,34001,40001,34001,36001,36007 774 600
18 avr. 20241,40001,46001,34001,38001,38009 994 700
17 avr. 20241,50001,53001,40001,40001,400016 025 700
16 avr. 20241,56001,57001,50001,50001,500011 606 200
15 avr. 20241,61001,62001,57001,58001,58007 979 300
12 avr. 20241,64001,68001,60001,61001,61009 023 600
11 avr. 20241,67001,69501,63001,65001,65009 072 600
10 avr. 20241,71001,72001,64001,66001,660015 085 700
09 avr. 20241,82001,85001,70001,77001,770017 946 400
08 avr. 20241,82001,91001,81001,85001,85007 628 500
05 avr. 20241,79001,85001,78001,83001,83006 641 600
04 avr. 20241,85001,93001,81001,82001,820010 595 500
03 avr. 20241,73001,85001,69001,83001,830017 532 400
02 avr. 20241,77001,78001,72001,74001,740010 909 200
01 avr. 20241,90001,91501,77001,82001,820018 855 800
28 mars 20241,85001,94001,84001,90001,900017 190 400
27 mars 20241,76001,91001,74101,90001,900016 459 800
26 mars 20241,75001,79001,73001,74001,740011 989 700
25 mars 20241,75001,87001,70001,73001,730018 439 600
22 mars 20241,84001,85001,72001,74001,740016 429 500
21 mars 20241,84001,92001,80001,89001,890012 823 500
20 mars 20241,72001,85001,68001,83001,830011 395 700
19 mars 20241,69001,73001,64001,71001,71009 316 900
18 mars 20241,71001,75001,65001,72001,720012 350 400
15 mars 20241,70001,72001,62001,68001,680029 865 600
14 mars 20241,79001,80001,66001,69001,690017 053 500
13 mars 20241,80001,88001,77001,78001,780012 341 700
12 mars 20241,93001,93001,81001,83001,830015 591 300
11 mars 20241,90002,03001,88001,92001,920011 672 900
08 mars 20241,95002,04001,90001,92001,920014 825 100
07 mars 20241,93002,00001,90001,95001,950010 358 400
06 mars 20241,89001,96001,80001,93001,930025 775 100
05 mars 20242,01002,06001,95002,00002,000018 996 700
04 mars 20242,12002,13001,98002,07002,070012 317 600
01 mars 20242,09002,14002,01002,08002,080010 490 000
29 févr. 20242,05002,15002,01002,07002,070013 358 100
28 févr. 20241,99002,06501,95001,99001,99008 929 200
27 févr. 20241,98002,04001,96002,01002,01009 941 900
26 févr. 20241,92002,02001,88001,96001,960010 835 800
23 févr. 20241,95001,96001,88001,90001,900012 442 100
22 févr. 20242,00002,02001,91001,92001,920014 918 000
21 févr. 20242,10002,10001,93001,93001,930016 497 300
20 févr. 20242,12002,22002,05002,06002,060013 845 300
16 févr. 20242,18002,26002,13002,14002,140011 795 200
15 févr. 20242,30002,37002,18002,25002,250013 781 900
14 févr. 20242,19002,33002,18002,32002,320019 559 900
13 févr. 20242,12002,15002,03002,06002,060012 469 600
12 févr. 20242,14002,37002,14002,27002,270019 009 200
09 févr. 20242,13002,21002,06502,15002,150011 391 400
08 févr. 20241,96002,13001,94002,10002,100013 004 200
07 févr. 20242,02002,07001,91001,95001,950010 102 400
06 févr. 20241,90002,02001,85002,02002,020010 349 400
05 févr. 20241,97001,98001,86001,88001,880010 513 100
02 févr. 20242,00002,03001,95001,99001,99009 572 700
01 févr. 20242,00002,07001,94002,05002,050016 059 900
31 janv. 20241,94002,10001,89001,90001,900017 231 100
30 janv. 20242,01002,02001,93001,94001,94008 787 200
29 janv. 20241,94002,06001,86002,04002,040013 104 300
26 janv. 20241,97002,05001,92001,94001,94007 232 600
25 janv. 20242,00002,06001,87001,96001,960013 311 100
24 janv. 20242,24002,28002,01002,03002,030016 003 500
*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...