Marchés français ouverture 5 h 21 min

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
188,12-12,46 (-6,21 %)
À la clôture : 04:00PM EDT
187,75 -0,37 (-0,20 %)
Échanges après Bourse : 07:59PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024202,21205,25186,91188,12188,121 812 500
09 mai 2024201,00208,98192,22200,58200,583 526 600
08 mai 2024244,55248,00242,30244,64244,641 039 200
07 mai 2024246,19249,93243,08248,84248,84829 900
06 mai 2024242,24251,30241,16248,20248,20863 700
03 mai 2024235,55243,99234,60240,00240,00641 000
02 mai 2024226,55230,99218,68228,89228,89589 900
01 mai 2024223,61231,92218,76223,03223,03954 900
30 avr. 2024225,94234,21224,15225,75225,75646 100
29 avr. 2024224,00229,06218,74228,94228,94475 200
26 avr. 2024218,50227,65218,49222,66222,66639 700
25 avr. 2024211,65217,84207,53214,84214,84506 000
24 avr. 2024223,20229,84215,24216,38216,38877 200
23 avr. 2024206,10221,34206,10220,53220,53860 800
22 avr. 2024201,74207,05198,07205,57205,57867 600
19 avr. 2024203,99210,19196,75200,15200,156 531 000
18 avr. 2024208,88217,79204,94205,06205,062 323 200
17 avr. 2024198,58200,75194,36194,66194,66277 100
16 avr. 2024194,27201,80194,00198,17198,17400 500
15 avr. 2024210,77211,90195,03195,56195,56607 000
12 avr. 2024213,01216,38209,35211,04211,04316 400
11 avr. 2024218,00219,00212,02216,40216,40315 800
10 avr. 2024217,33221,20216,12217,88217,88359 400
09 avr. 2024221,00223,59218,20222,08222,08311 000
08 avr. 2024215,35220,65212,70219,06219,06267 000
05 avr. 2024214,94218,68211,92215,01215,01392 100
04 avr. 2024221,43225,87214,56216,18216,18511 400
03 avr. 2024211,90221,14210,90220,03220,03462 000
02 avr. 2024215,16215,16208,53212,50212,50504 300
01 avr. 2024220,08221,63215,55218,21218,21552 500
28 mars 2024221,72225,40217,61220,58220,58566 700
27 mars 2024225,83226,63215,68222,55222,55390 600
26 mars 2024227,35229,01218,39223,44223,44599 200
25 mars 2024229,38231,84226,32226,50226,50320 900
22 mars 2024234,52236,00226,08232,09232,09323 400
21 mars 2024237,40245,59235,39235,62235,62972 900
20 mars 2024227,43239,96227,05234,00234,00621 100
19 mars 2024216,20227,59212,02227,18227,18463 000
18 mars 2024219,07220,76213,60216,53216,53347 500
15 mars 2024227,24228,24215,00216,34216,34653 400
14 mars 2024226,70229,39221,38228,24228,24557 200
13 mars 2024227,59230,08223,13225,57225,57634 100
12 mars 2024224,66231,89224,00229,64229,64512 400
11 mars 2024218,88225,96215,91222,64222,64683 200
08 mars 2024212,59216,53208,18213,53213,53609 600
07 mars 2024213,54215,00208,97211,87211,87584 500
06 mars 2024215,07217,74207,11212,26212,26669 300
05 mars 2024221,30221,30199,36211,01211,011 278 900
04 mars 2024238,00238,03223,00224,77224,771 205 100
01 mars 2024238,58241,86230,20236,49236,491 392 200
29 févr. 2024240,61240,77221,95239,00239,003 467 500
28 févr. 2024194,54197,81188,99195,51195,511 510 000
27 févr. 2024188,00198,07187,50194,57194,571 259 800
26 févr. 2024179,90186,21177,25183,74183,74750 800
23 févr. 2024177,56180,76176,26177,13177,13392 600
22 févr. 2024178,86179,76175,00177,03177,03604 700
21 févr. 2024176,59178,24171,64174,26174,26406 600
20 févr. 2024182,15183,00176,65180,03180,03534 700
16 févr. 2024187,00187,00182,48184,90184,90387 200
15 févr. 2024189,69190,80183,60188,43188,43481 200
14 févr. 2024186,26191,27184,00189,56189,56500 000
13 févr. 2024182,14187,80178,45183,13183,13582 900
12 févr. 2024193,13197,56188,83189,34189,34591 100
09 févr. 2024185,96194,47185,35191,74191,74762 200
08 févr. 2024184,12187,97182,54185,26185,26460 800
07 févr. 2024178,26182,59175,65182,47182,47421 400
06 févr. 2024179,00185,77178,18178,99178,99433 200
05 févr. 2024179,00180,20175,48178,25178,25520 100
02 févr. 2024178,86183,63178,14178,89178,89415 100
01 févr. 2024182,00182,08174,71181,44181,44634 000
31 janv. 2024184,96186,18178,71178,89178,89600 000
30 janv. 2024192,00193,97184,38187,18187,18516 300
29 janv. 2024192,76194,73190,24192,77192,77622 300
26 janv. 2024192,73194,40191,24192,89192,89375 700
25 janv. 2024193,00193,00187,23191,97191,97508 600
24 janv. 2024196,00196,67189,62190,57190,57433 700
23 janv. 2024199,00199,00190,10192,55192,55439 400
22 janv. 2024199,80203,51192,33196,64196,64626 700
19 janv. 2024191,61194,67182,70194,60194,601 174 300
18 janv. 2024205,20207,19196,01199,81199,81652 000
17 janv. 2024206,41206,69188,01201,58201,581 059 700
16 janv. 2024210,49214,38209,51210,37210,37422 000
12 janv. 2024214,63216,49210,00212,01212,01437 400
11 janv. 2024216,20218,70209,19214,69214,69399 900
10 janv. 2024212,49218,99210,10215,73215,73504 900
09 janv. 2024208,28214,54207,30210,69210,69386 100
08 janv. 2024204,00215,16203,99210,40210,40837 200
05 janv. 2024204,01211,02203,38204,13204,13545 000
04 janv. 2024206,12211,01204,03205,68205,68544 600
03 janv. 2024210,85211,71203,92206,26206,26685 600
02 janv. 2024224,65226,19209,52214,35214,35955 700
29 déc. 2023233,10236,00225,39226,85226,85424 900
28 déc. 2023236,28237,00232,69233,09233,09237 600
27 déc. 2023235,31239,04234,48236,31236,31236 700
26 déc. 2023239,28244,47228,38233,67233,67396 200
22 déc. 2023239,06239,06234,99238,25238,25263 800
21 déc. 2023239,47241,93234,72238,58238,58377 200
20 déc. 2023239,69241,11233,26234,75234,75542 500
19 déc. 2023243,92245,87240,58241,21241,21652 400
18 déc. 2023231,27241,75229,16240,20240,20615 100
*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...