La bourse ferme dans 1 h 59 min

ChargePoint Holdings, Inc. (CHPT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2700-0,0200 (-1,55 %)
À partir de 09:31AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20241,35001,28001,25001,27001,2700330 515
24 avr. 20241,35001,39001,29001,29001,29009 649 600
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
23 janv. 20242,04002,18002,01002,16002,160022 590 000
22 janv. 20241,79002,04001,78001,96001,960026 403 500
19 janv. 20241,64001,76001,56001,74001,740025 056 300
18 janv. 20241,74001,78001,57501,65001,650020 120 900
17 janv. 20241,76001,77001,65001,72001,720018 985 900
16 janv. 20241,90001,90001,78001,80001,800017 064 900
12 janv. 20242,01002,07001,89001,90001,900013 194 900
11 janv. 20241,98002,04001,86002,01002,010025 859 300
10 janv. 20242,14002,14001,94001,94001,940023 301 800
09 janv. 20242,22002,27002,11002,13002,130011 673 100
08 janv. 20242,24002,27002,14002,23002,230013 573 700
05 janv. 20242,10002,29002,06002,23002,230012 762 900
04 janv. 20242,07002,18002,03002,11002,110012 667 500
03 janv. 20242,16002,16002,03002,06002,060015 023 300
02 janv. 20242,30002,35002,17002,17002,170013 233 900
29 déc. 20232,40002,41002,32002,34002,340013 260 300
28 déc. 20232,46002,52002,36002,42002,420020 889 100
27 déc. 20232,52002,53002,44502,48002,480014 562 000
26 déc. 20232,50002,68002,47402,49002,490017 804 500
22 déc. 20232,42002,54002,37002,47002,470013 369 200
21 déc. 20232,58002,63002,34002,44002,440018 679 100
20 déc. 20232,61002,74002,48002,48002,480015 143 700
19 déc. 20232,71002,78002,60002,63002,630016 043 800
18 déc. 20232,73002,79002,63002,68002,680013 468 300
15 déc. 20233,02003,13002,60002,72002,720038 212 800
14 déc. 20232,51002,92002,51002,90002,900036 942 000
13 déc. 20232,21002,42002,14502,40002,400016 476 900
12 déc. 20232,31002,32002,12002,22002,220017 364 600
11 déc. 20232,31002,37002,23002,33002,330014 609 800
08 déc. 20232,23002,49002,16002,35002,350025 558 900
07 déc. 20232,04002,29001,93002,25002,250031 344 600
06 déc. 20232,03002,18001,99002,05002,050020 864 700
05 déc. 20232,07002,12501,98001,99001,990016 716 100
04 déc. 20232,02002,22002,01002,09002,090024 634 900
01 déc. 20231,84002,04001,80002,02002,020023 001 000
*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...