La bourse ferme dans 3 h 2 min

Ginkgo Bioworks Holdings, Inc. (DNA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9200+0,0266 (+2,98 %)
À la clôture : 04:00PM EDT
0,8181 -0,10 (-11,08 %)
Avant Bourse : 08:28AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,91000,96300,88300,92000,920059 957 200
08 mai 20240,92200,95200,88000,89300,893044 972 400
07 mai 20241,00001,01000,93000,93400,934048 476 800
06 mai 20240,97901,03000,96100,98800,988030 753 200
03 mai 20240,90901,00000,89000,95500,955054 556 300
02 mai 20240,87800,91000,82000,86100,861049 755 100
01 mai 20240,88500,91900,79100,84200,842086 159 300
30 avr. 20240,98001,01000,89100,89100,891066 206 100
29 avr. 20240,86001,13000,86000,99000,990075 501 600
26 avr. 20240,77800,87000,75500,86000,860071 222 500
25 avr. 20240,82100,82100,74000,77800,778072 790 300
24 avr. 20240,89000,89500,81700,84600,846045 516 700
23 avr. 20240,83500,93300,83500,87100,871055 623 900
22 avr. 20240,85100,87200,81000,84300,843051 997 300
19 avr. 20240,91400,93900,85100,86500,865038 814 600
18 avr. 20240,86600,95400,85200,92500,925039 276 000
17 avr. 20240,91800,94800,85000,87200,872043 761 500
16 avr. 20240,94000,96000,90300,91400,914030 106 600
15 avr. 20241,03001,03000,92500,95000,950044 070 400
12 avr. 20241,06001,07001,01001,01001,010014 067 300
11 avr. 20241,12001,15000,99301,05001,050050 941 200
10 avr. 20241,10001,14001,09001,12001,120015 690 400
09 avr. 20241,11001,19001,11001,16001,160020 378 000
08 avr. 20241,07001,12001,07001,11001,110014 581 800
05 avr. 20241,06001,10001,05001,08001,080016 091 200
04 avr. 20241,10001,13001,07001,07001,070015 252 000
03 avr. 20241,05001,12001,03001,09001,090017 008 200
02 avr. 20241,10001,11001,03001,05001,050027 115 600
01 avr. 20241,18001,19001,08001,12001,120017 867 900
28 mars 20241,11001,20001,10001,16001,160026 133 100
27 mars 20241,07001,13001,06001,10001,100016 549 200
26 mars 20241,09001,12001,07001,07001,070011 310 600
25 mars 20241,07001,10001,06001,09001,090011 286 000
22 mars 20241,12001,13001,07001,07001,070013 196 600
21 mars 20241,17001,19001,11001,14001,140013 050 400
20 mars 20241,07001,17001,06001,15001,150015 412 800
19 mars 20241,08001,11001,07001,09001,090016 231 800
18 mars 20241,07001,11001,03001,09001,090021 144 700
15 mars 20241,07001,11001,06001,08001,080041 747 300
14 mars 20241,17001,17001,05001,06001,060041 230 800
13 mars 20241,18001,23001,16001,17001,170015 643 500
12 mars 20241,22001,22001,17001,17001,170021 493 200
11 mars 20241,21001,26001,19001,22001,220018 394 000
08 mars 20241,21501,28001,18001,22001,220021 156 500
07 mars 20241,22001,24001,18001,20001,200017 794 500
06 mars 20241,20001,24001,19001,22001,220017 970 400
05 mars 20241,23001,26001,13001,15001,150050 418 700
04 mars 20241,32001,32001,25001,26001,260032 497 600
01 mars 20241,28001,40001,22001,29001,290060 292 400
29 févr. 20241,54001,61001,44001,52001,520035 683 400
28 févr. 20241,50001,57001,47001,52001,520021 541 800
27 févr. 20241,40001,55001,40001,53001,530023 656 400
26 févr. 20241,32001,42001,31001,40001,400018 734 600
23 févr. 20241,33001,35001,30001,32001,32009 587 200
22 févr. 20241,34001,38001,29001,32001,320018 141 100
21 févr. 20241,35001,37001,29001,29001,290016 007 700
20 févr. 20241,43001,48001,36001,37001,370019 644 100
16 févr. 20241,51001,51001,44001,47001,470023 386 700
15 févr. 20241,52001,59001,50201,55001,550026 771 000
14 févr. 20241,38001,50001,36001,49001,490024 803 400
13 févr. 20241,40001,44001,34001,35001,350027 322 300
12 févr. 20241,40001,53001,39501,51001,510024 152 000
09 févr. 20241,32001,42001,30001,41001,410027 433 700
08 févr. 20241,23001,33001,23001,30001,300019 859 200
07 févr. 20241,28001,29001,22001,24001,240010 863 100
06 févr. 20241,22001,30001,21001,29001,290016 037 500
05 févr. 20241,25001,26001,20001,22001,220015 353 800
02 févr. 20241,23001,28001,17001,27001,270027 064 000
01 févr. 20241,24001,27001,18001,27001,270016 474 200
31 janv. 20241,26001,32001,21001,21001,210027 840 700
30 janv. 20241,35001,36001,27001,27001,270019 614 700
29 janv. 20241,30001,37001,26001,35001,350020 000 100
26 janv. 20241,26001,33001,25001,29001,290014 967 900
25 janv. 20241,25001,27401,22001,26001,260019 078 000
24 janv. 20241,30001,31001,24001,24001,240018 051 000
23 janv. 20241,26001,30001,21001,27001,270018 214 700
22 janv. 20241,22001,35001,22001,23001,230022 037 600
19 janv. 20241,22001,24001,15001,21001,210020 493 200
18 janv. 20241,20001,23001,15001,18001,180026 110 700
17 janv. 20241,21001,21001,12001,15001,150032 791 200
16 janv. 20241,31001,31001,21001,22001,220031 081 200
12 janv. 20241,36001,40001,30001,30001,300023 709 000
11 janv. 20241,39501,40001,30501,34001,340028 422 500
10 janv. 20241,53001,53001,38501,41001,410030 308 800
09 janv. 20241,54001,57001,49001,51001,510019 435 500
08 janv. 20241,53001,59001,51001,56001,560018 340 300
05 janv. 20241,53001,59001,49001,53001,530020 549 700
04 janv. 20241,55001,59001,50001,56001,560019 230 400
03 janv. 20241,65001,65001,51001,54001,540027 854 600
02 janv. 20241,66001,72001,62001,67001,670018 207 000
29 déc. 20231,77001,80001,65001,69001,690018 258 700
28 déc. 20231,73001,79001,71001,77001,770017 028 100
27 déc. 20231,83001,85001,75001,77001,770014 000 800
26 déc. 20231,76001,83001,74001,79001,790012 661 200
22 déc. 20231,78001,83001,73001,75001,750012 691 900
21 déc. 20231,76001,79001,69001,76001,760020 890 600
20 déc. 20231,80001,88001,69001,70001,700031 444 500
19 déc. 20231,62001,81001,61001,79001,790032 229 200
18 déc. 20231,61001,62001,55001,58001,580016 213 100
15 déc. 20231,66001,69001,56001,61001,610030 192 900
*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...