La bourse est fermée

DatChat, Inc. (DATS)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,4400+0,0700 (+5,11 %)
À la clôture : 04:00PM EDT
1,3900 -0,05 (-3,47 %)
Échanges après Bourse : 05:51PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20241,41001,45501,38001,44001,440019 823
27 mars 20241,43001,43001,32001,42001,420061 300
26 mars 20241,42001,51001,36001,40001,4000110 700
25 mars 20241,43001,58001,38001,46001,4600137 200
22 mars 20241,40001,53001,36301,45001,450083 600
21 mars 20241,38001,70001,38001,41001,4100261 300
20 mars 20241,33001,40001,33001,40001,400020 800
19 mars 20241,36001,42001,31001,37001,370012 200
18 mars 20241,34001,39001,33001,37001,370017 100
15 mars 20241,36001,42501,32001,34001,340038 200
14 mars 20241,37001,49301,37001,40001,400080 600
13 mars 20241,31001,36001,29001,34001,340051 500
12 mars 20241,32001,39001,27001,31001,310050 700
11 mars 20241,35001,40001,31001,32001,320032 000
08 mars 20241,31001,41801,30001,32001,320043 800
07 mars 20241,33001,46001,31001,33001,330058 500
06 mars 20241,31001,44001,31001,36001,360038 500
05 mars 20241,34001,39001,27001,30001,3000123 300
04 mars 20241,54001,56001,35001,39001,3900127 100
01 mars 20241,68001,68001,37001,54001,540067 500
29 févr. 20241,62001,63001,43001,46001,4600168 300
28 févr. 20241,48002,09001,37001,55001,55001 114 300
27 févr. 20241,37001,63001,37001,55001,5500319 000
26 févr. 20241,39001,39001,25001,32001,320021 500
23 févr. 20241,28001,28001,26001,28001,280030 600
22 févr. 20241,25001,39001,25001,29501,295022 800
21 févr. 20241,21001,39001,21001,29001,290018 600
20 févr. 20241,40001,47001,31001,31001,310021 700
16 févr. 20241,23001,42801,23001,40001,400042 700
15 févr. 20241,29001,36001,29001,32001,320059 000
14 févr. 20241,20001,28001,18001,26001,260055 400
13 févr. 20241,21001,21001,14001,19001,190032 200
12 févr. 20241,44001,44001,08001,21001,2100240 900
09 févr. 20241,31001,40001,31001,36001,360022 100
08 févr. 20241,26001,33601,23001,30001,300033 300
07 févr. 20241,26001,32001,21101,28001,280026 400
06 févr. 20241,20001,27001,20001,26001,260025 500
05 févr. 20241,35001,38001,21001,21001,210064 700
02 févr. 20241,41001,41501,32001,34001,340044 000
01 févr. 20241,43001,45401,37001,38001,380033 000
31 janv. 20241,45001,50001,36001,40001,400099 300
30 janv. 20241,48001,53001,45001,46001,460045 000
29 janv. 20241,49001,54001,44001,48001,480064 100
26 janv. 20241,46001,63001,46001,53001,5300113 200
25 janv. 20241,40001,62001,33001,46001,4600105 800
24 janv. 20241,50001,50001,35001,40001,4000135 800
23 janv. 20241,55001,59001,40001,43001,4300374 100
22 janv. 20241,41001,77001,30001,64001,64001 299 600
19 janv. 20241,55001,55001,40001,41001,4100249 100
18 janv. 20241,65001,70001,52001,56001,5600385 300
17 janv. 20242,00002,14001,60001,61001,61001 918 400
16 janv. 20242,16004,13002,11003,18003,180020 739 700
12 janv. 20242,43002,78902,02002,09502,095054 100
11 janv. 20242,53602,53902,35002,51002,510016 600
10 janv. 20242,46002,54502,40002,45002,45007 400
09 janv. 20242,48002,64002,35002,44002,440014 700
08 janv. 20242,70102,75002,50002,58002,580031 500
05 janv. 20242,76002,95502,66002,70002,700019 800
04 janv. 20243,01003,01002,64002,83002,830027 100
03 janv. 20243,21003,60302,87503,03003,0300102 300
02 janv. 20242,76003,62002,54103,62003,6200312 600
29 déc. 20232,84003,27002,18002,87002,8700342 800
28 déc. 20232,15003,74002,15003,29003,29002 126 500
27 déc. 20232,00002,15001,92002,07902,079015 000
26 déc. 20232,00002,13001,99002,06002,060014 200
22 déc. 20231,90002,31001,84001,98301,983073 800
21 déc. 20231,88002,06001,88002,03002,030019 200
20 déc. 20231,95102,01001,88001,94001,94004 700
19 déc. 20232,01002,01001,86801,97001,97003 500
18 déc. 20231,86001,92001,80001,92001,92008 900
15 déc. 20231,89002,00001,77001,92001,92006 300
14 déc. 20231,94001,95001,84501,95001,95007 400
13 déc. 20231,72002,00001,72001,84001,840017 800
12 déc. 20231,79001,79901,70001,75001,750015 300
11 déc. 20231,78101,85501,78101,80001,80003 800
08 déc. 20231,85001,92001,74001,82201,82202 900
07 déc. 20231,81901,98001,81901,90001,90005 200
06 déc. 20232,00002,02501,92002,01002,01005 300
05 déc. 20232,10002,10001,84002,03002,030013 200
04 déc. 20232,05002,13001,95002,02002,020012 700
01 déc. 20232,02502,09301,97202,05002,050013 900
30 nov. 20231,87002,25001,87002,05002,050019 800
29 nov. 20231,88001,98001,87001,95501,95503 100
28 nov. 20231,85001,87101,78301,87001,87003 000
27 nov. 20231,83001,90001,83001,85001,85006 200
24 nov. 20231,95202,11901,93001,97001,97005 400
22 nov. 20231,88001,99001,79001,84001,840018 500
21 nov. 20231,74001,84001,74001,74801,74806 900
20 nov. 20231,78001,94001,75001,83501,835011 800
17 nov. 20231,71001,74001,68301,72001,72004 900
16 nov. 20231,76001,80001,72001,76001,76002 800
15 nov. 20231,75001,77001,71001,73001,730010 800
14 nov. 20231,76501,79001,75001,76001,76003 400
13 nov. 20231,70001,80001,66001,69001,69007 300
10 nov. 20231,66801,79001,65001,71001,71002 600
09 nov. 20231,90001,90001,73001,79001,79003 500
08 nov. 20231,80001,85001,75001,83901,83905 400
07 nov. 20231,74001,83501,68801,79401,794010 700
06 nov. 20231,70001,82201,70001,80001,80004 700
03 nov. 20231,66001,79001,64001,65001,650014 900
*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...