La bourse est fermée

DouYu International Holdings Limited (DOYU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7157+0,0134 (+1,91 %)
À la clôture : 04:00PM EST
0,7343 +0,02 (+2,60 %)
Échanges après Bourse : 07:42PM EST
Durée:
02 déc. 2022 - 02 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 20230,73000,73800,70600,71600,71602 275 700
30 nov. 20230,80900,80900,70000,70200,70207 414 000
29 nov. 20230,76600,79500,76600,78200,7820623 600
28 nov. 20230,80500,81100,76200,77700,77701 604 100
27 nov. 20230,88000,88300,80500,81300,81302 035 700
24 nov. 20230,90300,90300,87800,89000,8900538 000
22 nov. 20230,89500,92500,89200,90300,90301 186 100
21 nov. 20230,89000,99900,88000,90500,90501 254 200
20 nov. 20230,93900,99400,93700,96200,9620856 700
17 nov. 20230,93800,95000,92000,93800,9380310 000
16 nov. 20230,93100,96000,85200,94000,94001 022 700
15 nov. 20230,99001,01000,94000,97900,97901 277 000
14 nov. 20230,94001,01000,92000,96000,9600929 100
13 nov. 20230,87300,93900,85500,92200,92201 064 400
10 nov. 20230,81500,86900,81500,86400,8640735 100
09 nov. 20230,84100,84900,81100,82000,8200664 600
08 nov. 20230,83000,85500,81100,82300,82301 159 100
07 nov. 20230,83100,85000,81000,83000,83001 146 000
06 nov. 20230,89500,91000,81100,84200,84204 864 500
03 nov. 20230,92100,94900,91100,93600,9360375 300
02 nov. 20230,90800,93900,89000,93500,9350226 600
01 nov. 20230,86400,91000,86300,90800,9080260 600
31 oct. 20230,90000,90300,86200,86200,8620399 600
30 oct. 20230,88200,92300,88200,90000,9000151 300
27 oct. 20230,91200,91900,88400,89300,8930256 500
26 oct. 20230,93000,93000,87000,89000,8900221 000
25 oct. 20230,92900,94500,90400,92300,9230217 700
24 oct. 20230,88000,94000,87000,90900,9090214 500
23 oct. 20230,90500,90500,87000,87000,8700496 800
20 oct. 20230,92100,93000,90000,90500,9050416 300
19 oct. 20230,92000,95000,92000,93000,9300250 100
18 oct. 20230,96000,98000,93100,94000,9400216 700
17 oct. 20230,96100,99000,95000,97400,9740111 100
16 oct. 20230,94000,98400,94000,97000,9700305 200
13 oct. 20230,94300,96000,93200,94000,9400318 900
12 oct. 20230,95000,99800,94200,95000,9500354 600
11 oct. 20230,99401,01000,97000,98000,9800331 000
10 oct. 20230,96101,01000,96100,99000,9900196 100
09 oct. 20230,99001,00000,97000,97900,9790155 900
06 oct. 20230,95201,03000,95201,03001,0300278 600
05 oct. 20230,97600,97900,94000,95000,9500214 500
04 oct. 20230,94701,00000,92000,99000,9900325 200
03 oct. 20230,95000,95000,92500,93100,9310138 800
02 oct. 20231,03001,03000,91100,95000,9500648 000
29 sept. 20230,97001,00000,95800,97400,9740278 200
28 sept. 20230,98001,00000,95000,95500,9550460 300
27 sept. 20230,97001,05000,97001,00001,0000362 500
26 sept. 20230,94000,99000,94000,98600,9860370 800
25 sept. 20230,95000,96400,93000,96000,9600162 000
22 sept. 20230,94000,97000,93000,95800,9580188 900
21 sept. 20230,96100,98000,92800,93700,9370613 400
20 sept. 20230,97000,99800,96000,96400,9640270 200
19 sept. 20230,97100,99400,97000,97300,9730210 900
18 sept. 20230,97801,00000,97100,98000,9800192 200
15 sept. 20231,00001,01000,96000,96000,9600348 700
14 sept. 20231,01001,01000,99101,01001,0100165 800
13 sept. 20230,99701,00000,99000,99700,997089 000
12 sept. 20231,01001,02000,99101,01001,0100246 800
11 sept. 20231,01001,02000,99101,02001,0200249 900
08 sept. 20230,98901,01000,98100,99100,9910218 100
07 sept. 20231,00001,01000,98200,98500,9850472 900
06 sept. 20231,02001,04001,01001,01001,0100310 600
05 sept. 20231,04001,05001,00001,02001,0200536 800
01 sept. 20231,05001,07001,03501,05001,0500257 200
31 août 20231,06001,07001,02001,02001,0200506 200
30 août 20231,05001,07001,03001,07001,0700175 300
29 août 20231,04001,10001,04001,06001,0600297 600
28 août 20231,01001,06001,01001,04001,0400261 900
25 août 20231,01001,03001,00001,01001,0100406 500
24 août 20231,07001,07001,01001,01001,0100310 300
23 août 20231,02001,09001,01001,06001,0600624 500
22 août 20231,02001,03001,00001,03001,0300145 000
21 août 20230,98001,05000,98001,03001,0300403 900
18 août 20231,01001,02500,97800,99100,99101 024 900
17 août 20231,06001,06001,02001,02001,0200216 700
16 août 20231,02001,04001,01001,02001,0200427 900
15 août 20231,05001,06301,02001,04001,0400399 100
14 août 20231,11001,11001,02001,07001,0700669 900
11 août 20231,07001,07401,03001,05001,0500569 800
10 août 20231,09001,12001,08001,08001,0800298 600
09 août 20231,16001,16001,08001,09001,0900566 500
08 août 20231,14001,15001,08001,13001,1300470 400
07 août 20231,19001,20001,13201,16001,1600408 800
04 août 20231,13001,22001,13001,17001,17001 270 400
03 août 20231,11001,17001,11001,14001,1400337 300
02 août 20231,13001,14901,10001,10001,1000603 300
01 août 20231,20001,21001,15001,17001,1700659 000
31 juil. 20231,15001,22001,15001,20001,20001 915 200
28 juil. 20231,12001,17001,11101,16001,16001 394 300
27 juil. 20231,14001,15001,08001,08001,0800370 000
26 juil. 20231,10001,14001,10001,12001,1200395 200
25 juil. 20231,13001,16001,08001,10001,10001 246 600
24 juil. 20231,03001,12901,03001,09001,0900552 100
21 juil. 20231,03001,07001,01501,04001,0400444 000
20 juil. 20231,06001,06001,03001,04001,0400291 900
19 juil. 20231,04001,08001,04001,06001,0600490 900
18 juil. 20231,07001,07501,02001,04001,0400323 300
17 juil. 20231,07001,13001,04001,08001,0800634 600
14 juil. 20231,13001,14801,08001,10001,1000955 600
13 juil. 20231,12001,17001,10001,16001,16001 226 300
*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...