Marchés français ouverture 1 h 5 min

Cheer Holding, Inc. (CHR)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,7800+0,0500 (+1,83 %)
À la clôture : 04:00PM EDT
2,6702 -0,11 (-3,95 %)
Échanges après Bourse : 05:39PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,68002,78002,68002,78002,78004 000
07 mai 20242,71002,76002,69002,76002,760015 800
06 mai 20242,82002,84002,70002,76002,760013 500
03 mai 20242,79002,79002,70002,79002,790010 100
02 mai 20242,61002,75002,41002,74002,740027 700
01 mai 20242,60002,73002,60002,63002,63005 200
30 avr. 20242,72002,84002,69002,84002,84007 000
29 avr. 20242,73002,84002,70002,70002,70004 700
26 avr. 20242,60002,75002,60002,75002,75004 600
25 avr. 20242,70002,70002,70002,70002,7000700
24 avr. 20242,82002,83002,63002,63002,63009 200
23 avr. 20242,66002,92002,56002,80002,800024 000
22 avr. 20242,66002,68002,60002,68002,68005 500
19 avr. 20242,40002,70002,40002,60002,600030 800
18 avr. 20242,40002,51002,40002,43002,43006 600
17 avr. 20242,50002,71002,39002,40002,400018 600
16 avr. 20242,45002,47002,39002,40002,40003 100
15 avr. 20242,50002,50002,43002,44002,44006 400
12 avr. 20242,59002,62002,50002,50002,50003 700
11 avr. 20242,56002,58002,51002,51002,5100700
10 avr. 20242,56002,57002,48002,49002,49002 600
09 avr. 20242,58002,73002,58002,63002,63003 900
08 avr. 20242,46002,58002,46002,54002,54002 300
05 avr. 20242,58002,66002,50002,63002,630011 800
04 avr. 20242,65002,75002,63002,63002,63005 700
03 avr. 20242,39002,72002,39002,67002,670015 300
02 avr. 20242,44002,49002,42002,43002,43006 500
01 avr. 20242,43002,86002,43002,47002,470042 600
28 mars 20242,39002,55002,39002,50002,500015 400
27 mars 20242,49002,49002,43002,43002,43001 000
26 mars 20242,55002,55002,40002,46002,46003 500
25 mars 20242,55002,55002,54002,55002,55001 400
22 mars 20242,58002,73002,51002,57002,570012 400
21 mars 20242,79002,79002,45002,68002,680019 400
20 mars 20242,70003,05002,64002,72002,720013 300
19 mars 20242,69002,75002,64002,64002,64005 800
18 mars 20242,71002,82002,65002,68002,680011 600
15 mars 20242,80002,92002,60002,79002,790047 800
14 mars 20242,59003,90002,59003,00003,0000458 300
13 mars 20242,58002,59002,54002,54002,54001 800
12 mars 20242,75002,75002,54002,64002,64003 800
11 mars 20242,70002,78002,55002,61002,61004 700
08 mars 20242,55002,60002,38002,60002,60007 300
07 mars 20242,60002,60002,39002,54002,54005 600
06 mars 20242,52002,83002,52002,52002,52004 900
05 mars 20242,30002,67002,30002,56002,560026 200
04 mars 20242,43002,43002,30002,32002,32005 600
01 mars 20242,35002,45002,32002,43002,43008 600
29 févr. 20242,38002,48002,38002,40002,40002 100
28 févr. 20242,49002,57002,38002,41002,410013 900
27 févr. 20242,64002,72002,47002,51002,510022 100
26 févr. 20242,51002,68002,50002,52002,52009 600
23 févr. 20242,60002,71002,49002,50002,500013 200
22 févr. 20242,60002,70002,45002,60002,600021 400
21 févr. 20242,63002,65002,52002,59002,59005 100
20 févr. 20242,84002,88002,35002,66002,660048 400
16 févr. 20243,23003,24002,53002,84002,840072 500
15 févr. 20242,70003,18002,26003,18003,1800263 600
14 févr. 20242,36002,48002,26002,30002,30005 000
13 févr. 20242,40002,65002,21002,26002,260015 300
12 févr. 20242,41002,50002,27002,39002,39007 100
09 févr. 20242,50002,61002,40002,54002,54005 500
08 févr. 20242,56002,77002,30002,63002,630014 100
07 févr. 20242,24002,59002,20002,51002,51003 100
06 févr. 20242,51002,58002,18002,27002,270024 200
05 févr. 20242,56002,56002,25002,28002,280017 600
02 févr. 20242,65002,67002,51002,55002,550011 000
01 févr. 20242,63002,72002,63002,72002,72003 800
31 janv. 20242,62002,80002,62002,69002,69002 900
30 janv. 20242,75002,75002,62002,68002,68003 000
29 janv. 20242,72002,80002,72002,74002,7400800
26 janv. 20243,00003,00002,77002,77002,77003 700
25 janv. 20242,82002,85002,80002,80002,80002 100
24 janv. 20242,86002,94002,74002,82002,82002 200
23 janv. 20242,96002,96002,78002,78002,780010 000
22 janv. 20242,81002,90002,81002,83002,83002 800
19 janv. 20242,70002,88002,68002,88002,88001 600
18 janv. 20242,66002,70002,66002,70002,7000700
17 janv. 20242,75002,75002,62002,66002,66006 000
16 janv. 20242,78002,81002,77002,80002,80002 500
12 janv. 20242,92002,92002,82002,87002,87002 100
11 janv. 20242,91002,95002,85002,89002,89009 600
10 janv. 20243,00003,00002,95002,96002,96003 000
09 janv. 20243,06003,06002,90002,90002,90008 500
08 janv. 20243,08003,13003,03003,11003,11003 500
05 janv. 20243,13003,14003,08003,13003,13003 400
04 janv. 20243,11003,14003,03003,12003,12008 700
03 janv. 20243,07003,14003,00003,10003,10008 700
02 janv. 20243,15003,15003,01003,07003,070016 100
29 déc. 20233,13003,17003,10003,14003,140010 200
28 déc. 20233,07003,24003,07003,24003,240015 300
27 déc. 20233,20003,23003,08003,22003,220024 200
26 déc. 20233,17003,20003,11003,16003,160024 000
22 déc. 20233,23003,38003,15003,23003,230016 700
21 déc. 20233,24003,37003,23003,26003,26003 400
20 déc. 20233,25003,33003,25003,29003,29003 700
19 déc. 20233,34003,46003,28003,33003,33002 200
18 déc. 20233,23003,41003,23003,34003,34005 200
15 déc. 20233,36003,54003,22003,27003,270012 800
14 déc. 20233,25003,41003,25003,26003,26003 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...