La bourse est fermée

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2700-0,0200 (-1,55 %)
À la clôture : 04:00PM EDT
1,2500 -0,02 (-1,57 %)
Échanges après Bourse : 07:22PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 20221,30001,30001,22001,27001,27001 062 700
26 mai 20221,25001,37001,22501,29001,2900856 400
25 mai 20221,21001,25001,18001,23001,2300590 000
24 mai 20221,30001,30001,19001,20001,20001 097 900
23 mai 20221,38001,38001,30001,32001,3200698 300
20 mai 20221,48001,48001,32001,36001,3600987 300
19 mai 20221,39001,51001,39001,45001,4500519 800
18 mai 20221,48001,57001,36001,39001,39001 273 600
17 mai 20221,57001,65001,46001,52001,52002 736 300
16 mai 20221,43001,58001,43001,48001,4800767 400
13 mai 20221,44001,53001,41001,47001,47001 439 300
12 mai 20221,33001,40001,28001,38001,38001 423 200
11 mai 20221,47001,49001,32001,33001,3300646 000
10 mai 20221,50001,50001,34001,45001,45001 052 100
09 mai 20221,51001,53001,41501,43001,4300808 700
06 mai 20221,66001,66901,54001,56001,5600519 300
05 mai 20221,73001,80001,65001,72001,7200771 300
04 mai 20221,70001,82001,65001,82001,8200562 700
03 mai 20221,79001,84501,71001,72001,7200618 700
02 mai 20221,75001,83001,72001,80001,80001 122 800
29 avr. 20221,80001,89001,77001,77001,77001 203 800
28 avr. 20221,62001,64001,52001,63001,6300574 700
27 avr. 20221,55001,63001,52001,58001,58001 155 500
26 avr. 20221,64001,64001,50001,52001,52001 024 700
25 avr. 20221,61001,67001,59001,63001,63001 206 100
22 avr. 20221,62001,75001,61001,68001,68001 107 200
21 avr. 20221,81001,83001,65001,65001,65001 561 800
20 avr. 20221,91001,92001,76001,77001,7700744 700
19 avr. 20221,88001,93001,81501,89001,89001 782 900
18 avr. 20221,94201,97001,86001,88001,88001 290 900
14 avr. 20222,10002,12001,96502,01002,01001 694 900
13 avr. 20222,06002,14502,03502,12002,12001 115 900
12 avr. 20222,17002,19502,03002,05002,0500795 100
11 avr. 20222,19002,19002,07502,12002,12001 463 300
08 avr. 20222,09002,13502,00002,07002,07001 513 400
07 avr. 20222,17002,21002,05002,07002,07001 596 800
06 avr. 20222,21202,26002,14002,24002,24001 542 500
05 avr. 20222,30002,30902,23002,24002,24001 426 100
04 avr. 20222,21002,37002,21002,34002,34003 122 100
01 avr. 20222,28002,31002,10002,12002,12001 769 700
31 mars 20222,18002,20002,08002,08002,08001 676 200
30 mars 20222,16202,33002,16002,21002,21002 602 600
29 mars 20222,26002,41002,24002,36002,36003 144 400
28 mars 20222,20002,30002,14002,18002,1800678 400
25 mars 20222,24002,27002,11002,15002,15002 726 500
24 mars 20222,30002,39002,20002,36002,36002 210 200
23 mars 20222,30002,48202,23002,34002,34002 599 100
22 mars 20222,38002,43002,26002,33002,33002 363 700
21 mars 20222,16002,32002,11002,22002,22005 643 300
18 mars 20221,98002,33001,98002,32002,32004 649 900
17 mars 20222,04002,18501,96001,98001,98002 866 600
16 mars 20221,63002,29001,59002,28002,28008 389 200
15 mars 20221,32001,46001,32001,42001,42002 755 600
14 mars 20221,37001,42501,23501,31001,31003 845 900
11 mars 20221,60001,63901,44001,46001,46003 291 600
10 mars 20221,66001,66001,55001,61001,61002 392 100
09 mars 20221,70001,78001,67001,71001,71003 207 800
08 mars 20221,76001,77001,60001,61001,61006 143 000
07 mars 20221,81001,89001,76001,76001,76002 046 900
04 mars 20222,00002,06001,83001,84001,84002 898 700
03 mars 20222,14002,14001,99001,99001,99002 321 400
02 mars 20222,15002,15201,99002,09002,09003 386 800
01 mars 20222,07002,27502,06002,10002,10003 287 000
28 févr. 20222,11002,19502,03502,06002,06005 317 500
25 févr. 20222,13002,20002,09002,17002,1700983 300
24 févr. 20222,02002,15001,99002,15002,15002 263 900
23 févr. 20222,16002,24002,14002,14002,14002 325 000
22 févr. 20222,17002,27502,10002,12002,12001 979 700
18 févr. 20222,42002,44002,18002,23002,23002 146 000
17 févr. 20222,53002,57002,42002,44002,44002 167 400
16 févr. 20222,49002,60002,43002,54002,54003 344 200
15 févr. 20222,37002,50002,34002,49002,49002 492 200
14 févr. 20222,33002,38002,28002,31002,31002 069 400
11 févr. 20222,37002,47002,34602,37002,37001 584 600
10 févr. 20222,37002,49002,36002,41002,41001 383 800
09 févr. 20222,31002,48002,31002,43002,43005 741 600
08 févr. 20222,22002,31002,15002,29002,29003 073 500
07 févr. 20222,26002,34002,19002,19002,19003 690 100
04 févr. 20222,14002,33002,10002,30002,30003 880 300
03 févr. 20222,13002,22002,09002,09002,09003 114 900
02 févr. 20222,23002,26002,14002,19002,19002 041 500
01 févr. 20222,13002,28002,08202,21002,21002 236 400
31 janv. 20222,10702,13002,05002,10002,10003 589 400
28 janv. 20222,34002,41002,03002,04002,04008 087 500
27 janv. 20222,37002,60002,26002,52002,520038 961 000
26 janv. 20222,30002,32502,21002,21002,21002 820 600
25 janv. 20222,22002,27002,20002,25002,25003 491 700
24 janv. 20222,28602,31002,18002,27002,27003 339 600
21 janv. 20222,45002,50002,31002,32002,32001 619 200
20 janv. 20222,54002,62002,46002,47002,47001 561 600
19 janv. 20222,40002,49002,33502,42002,42001 904 300
18 janv. 20222,36002,57002,34002,38002,38001 636 600
14 janv. 20222,48002,55002,42002,45002,4500704 000
13 janv. 20222,57002,63902,43002,45002,45001 583 500
12 janv. 20222,67002,79002,60002,65002,65001 783 300
11 janv. 20222,45002,61002,37002,58002,58002 477 700
10 janv. 20222,45502,51002,38002,42002,42001 771 100
07 janv. 20222,51002,58002,45002,49002,49001 441 000
06 janv. 20222,37002,53002,32702,45002,45001 663 600
05 janv. 20222,37002,61002,36102,37002,37002 037 300
*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...