La bourse ferme dans 2 min

Dada Nexus Limited (DADA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1200+0,1200 (+6,00 %)
À partir de 11:28AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,04002,15002,04002,12002,12001 635 771
25 avr. 20241,98002,04001,97002,00002,0000753 000
24 avr. 20241,88002,00501,87002,00002,00001 427 900
23 avr. 20241,93001,95001,85001,86001,86001 642 500
22 avr. 20241,88001,98001,87001,90001,90002 254 300
19 avr. 20241,81001,91001,81001,86001,8600596 900
18 avr. 20241,86001,88501,82001,84001,84001 999 800
17 avr. 20241,91001,93001,83001,83001,83001 244 400
16 avr. 20241,87001,93001,85001,90001,9000854 600
15 avr. 20241,97002,00001,88001,89001,89001 056 300
12 avr. 20242,00002,02001,90001,91001,91001 259 100
11 avr. 20242,03002,12002,00302,06002,06002 743 600
10 avr. 20241,97002,03001,94202,01002,01002 657 800
09 avr. 20242,00002,06001,97001,99001,99001 384 500
08 avr. 20242,00002,02001,96001,96001,9600764 700
05 avr. 20241,96002,02001,94001,98001,9800825 400
04 avr. 20242,07002,09001,97001,97001,97001 471 000
03 avr. 20242,06002,07501,99002,05002,05001 124 200
02 avr. 20242,11002,13002,02002,06002,06001 060 900
01 avr. 20242,12002,27502,02002,13002,13002 995 900
28 mars 20242,12002,15502,01002,05002,05002 304 300
27 mars 20242,14002,15502,07002,10002,10001 597 700
26 mars 20242,16002,24502,05002,12002,12002 975 500
25 mars 20242,38002,56002,37002,53002,53002 916 500
22 mars 20242,38002,40502,22002,31002,31001 411 500
21 mars 20242,46002,47002,36002,39002,3900894 400
20 mars 20242,46002,49002,39502,46002,4600620 400
19 mars 20242,45002,46502,36502,43002,4300652 200
18 mars 20242,58002,58002,42002,44002,44001 196 600
15 mars 20242,46002,60002,45002,54002,54002 582 900
14 mars 20242,48002,56002,41002,49002,49002 056 900
13 mars 20242,52002,64002,49502,54002,54001 238 200
12 mars 20242,67002,69002,46002,49002,49001 924 600
11 mars 20242,32002,58002,32002,52002,52001 980 400
08 mars 20242,50002,51502,26502,31002,31002 383 800
07 mars 20242,54002,56002,34002,46002,46003 054 600
06 mars 20242,43002,83002,39102,56002,560012 392 800
05 mars 20242,07002,07001,96001,97001,97001 354 900
04 mars 20242,16002,16002,05002,11002,11001 654 300
01 mars 20242,16002,22002,11002,18002,1800790 100
29 févr. 20242,18002,24002,10002,10002,10001 429 600
28 févr. 20242,21002,23002,14002,14002,1400777 900
27 févr. 20242,24002,35002,21002,27002,2700987 700
26 févr. 20242,15002,22502,10002,19002,1900561 800
23 févr. 20242,16002,31502,15002,19002,19001 245 200
22 févr. 20242,24002,28002,16002,24002,24001 353 600
21 févr. 20242,13002,23002,11002,21002,21002 906 200
20 févr. 20242,15002,18002,07002,09002,09002 233 900
16 févr. 20242,06002,12002,00002,10002,10002 605 900
15 févr. 20241,88002,08001,86002,06002,06002 574 200
14 févr. 20241,77001,86001,77001,85001,85001 999 000
13 févr. 20241,77001,78001,71001,73001,73001 024 000
12 févr. 20241,74001,88001,74001,83001,83001 185 200
09 févr. 20241,74001,76001,70001,74001,74001 308 400
08 févr. 20241,82001,83501,71501,74001,74001 956 300
07 févr. 20241,91002,00001,85001,85501,85501 647 500
06 févr. 20241,80002,03001,76002,02002,02002 993 400
05 févr. 20241,84001,84001,67001,68001,68003 342 200
02 févr. 20241,89001,91001,79501,82001,82001 440 100
01 févr. 20241,91001,99501,87401,92001,92001 710 400
31 janv. 20241,86001,98501,86001,89001,89002 106 100
30 janv. 20241,90001,94001,87001,89001,89002 296 800
29 janv. 20241,99001,99001,86001,97001,97001 923 900
26 janv. 20242,04002,10002,00502,01002,01001 855 900
25 janv. 20242,26002,26502,05002,08002,08004 591 900
24 janv. 20242,31002,33002,17002,21002,21005 520 400
23 janv. 20242,19002,32002,14502,18002,18007 140 800
22 janv. 20241,79002,12001,76001,99001,99007 236 000
19 janv. 20241,80001,92001,67501,89001,89007 641 600
18 janv. 20241,52001,84001,52001,80001,800015 181 800
17 janv. 20241,36001,51001,36001,50001,50006 160 700
16 janv. 20241,48001,53501,41501,44001,44007 604 200
12 janv. 20241,42001,54001,41501,48001,48005 729 300
11 janv. 20241,53001,53501,35501,41001,41007 528 500
10 janv. 20241,60001,61501,49001,51001,510010 219 800
09 janv. 20241,78001,80001,55001,60001,600014 455 000
08 janv. 20242,14002,25001,59001,70501,705027 652 200
05 janv. 20243,20003,24003,12003,15003,1500955 000
04 janv. 20243,36003,36003,23003,24003,2400792 300
03 janv. 20243,29003,43003,21003,39003,3900884 100
02 janv. 20243,23003,36503,23003,29003,2900869 600
29 déc. 20233,46003,60003,31003,32003,32002 826 900
28 déc. 20233,48003,67003,47003,49003,49003 043 300
27 déc. 20233,33003,51503,31003,38003,38001 273 800
26 déc. 20233,14003,34003,11003,31003,31001 136 100
22 déc. 20233,08003,18003,04003,10003,10001 175 400
21 déc. 20233,13003,19003,06003,17003,17001 068 700
20 déc. 20233,12003,20003,00003,01003,01001 418 800
19 déc. 20233,00003,17003,00003,15003,15001 121 100
18 déc. 20233,12003,12003,01003,03003,03001 354 500
15 déc. 20233,21003,27003,11003,13003,13001 884 200
14 déc. 20233,29003,40003,06003,13003,13002 098 900
13 déc. 20233,07003,28002,88003,27003,27002 156 900
12 déc. 20233,09003,26003,08503,09003,09002 007 900
11 déc. 20233,02003,11002,99003,05003,0500929 500
08 déc. 20233,10003,11003,04003,05003,0500857 600
07 déc. 20233,12003,17803,09503,11003,1100785 200
06 déc. 20233,25003,27003,11003,12003,12002 487 100
05 déc. 20233,22003,26003,15003,15003,15001 026 200
04 déc. 20233,24003,38003,21003,30003,30001 569 800
*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...