La bourse ferme dans 3 h 54 min

Fiverr International Ltd. (FVRR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,24+0,31 (+1,48 %)
À la clôture : 04:00PM EDT
21,40 +0,16 (+0,75 %)
Avant Bourse : 08:35AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202421,0421,3720,6521,2421,241 191 400
26 mars 202421,7621,8820,9020,9320,93990 100
25 mars 202421,6922,1721,4221,5221,52798 000
22 mars 202422,6422,7921,5521,6321,631 185 400
21 mars 202422,9423,2322,6722,8122,81562 200
20 mars 202421,8622,9621,8022,8022,80752 500
19 mars 202421,5722,0021,3021,8021,80585 000
18 mars 202421,3722,1321,1322,0422,04767 900
15 mars 202421,8522,0521,1421,3721,37896 900
14 mars 202422,6322,6921,7521,8121,81770 800
13 mars 202422,4023,1722,4022,7022,70544 500
12 mars 202422,5822,8222,0722,6722,67679 400
11 mars 202422,5623,0422,4022,4822,48505 700
08 mars 202422,5023,0822,2722,6622,66815 400
07 mars 202422,2122,4322,0222,2322,23721 000
06 mars 202422,3622,4821,9622,1622,16700 400
05 mars 202422,4222,7221,9422,0022,00683 600
04 mars 202423,1423,2022,2622,8122,81772 700
01 mars 202423,5223,6422,7523,1523,15944 600
29 févr. 202423,1923,6923,1323,6023,601 205 300
28 févr. 202422,8623,2722,6622,8722,87883 200
27 févr. 202423,5723,8322,6023,2923,291 146 400
26 févr. 202423,0024,2022,8723,3123,311 393 500
23 févr. 202422,2523,4422,0023,1723,171 920 100
22 févr. 202422,7524,0021,8522,2122,215 526 300
21 févr. 202426,1126,3225,6125,8925,891 645 300
20 févr. 202427,4927,7926,4926,5126,511 271 300
16 févr. 202428,8729,2027,5427,8027,80811 000
15 févr. 202430,7130,8929,2229,4429,441 005 400
14 févr. 202428,7530,1728,3230,0730,071 197 200
13 févr. 202428,8029,3927,8028,0128,011 074 100
12 févr. 202429,3031,6129,3030,5030,501 316 100
09 févr. 202428,3829,7228,2929,2729,271 228 800
08 févr. 202427,3828,3627,1527,7627,76682 400
07 févr. 202427,6427,9926,8527,4627,46624 800
06 févr. 202426,6427,5926,4127,5227,52603 800
05 févr. 202427,3127,3726,2426,5326,531 014 600
02 févr. 202427,1427,8225,9627,6427,64773 300
01 févr. 202427,3627,5826,1127,2727,27559 200
31 janv. 202427,8428,3226,8426,9226,92666 800
30 janv. 202428,5928,7027,7528,1928,19642 200
29 janv. 202426,5928,7926,5628,7628,76986 500
26 janv. 202426,6227,2026,4126,5126,51524 500
25 janv. 202427,1827,4026,1226,3626,36597 200
24 janv. 202428,3028,4526,8326,8426,84789 600
23 janv. 202428,9129,2027,2627,8427,841 012 400
22 janv. 202426,4328,4626,4028,3928,391 164 300
19 janv. 202426,7927,3625,8326,0026,001 281 000
18 janv. 202425,2525,3824,4424,7024,70426 300
17 janv. 202424,5624,9824,3824,9224,92566 700
16 janv. 202425,1025,2924,4525,1625,16723 600
12 janv. 202425,8226,5125,1525,1725,171 020 800
11 janv. 202426,2526,5825,3125,7125,71729 500
10 janv. 202426,9426,9426,0626,3426,34569 600
09 janv. 202427,7428,4026,8826,9426,94667 900
08 janv. 202426,0027,9725,8827,7027,70927 900
05 janv. 202425,5926,3425,2026,0426,04684 000
04 janv. 202425,1926,0324,8325,6925,69735 700
03 janv. 202425,5425,9024,9525,1025,10935 700
02 janv. 202427,0027,0026,0226,2026,20742 400
29 déc. 202327,9028,9827,1527,2227,221 046 600
28 déc. 202327,8128,4527,6228,0728,07811 600
27 déc. 202328,0028,1027,4427,9527,951 061 000
26 déc. 202328,3828,7128,0928,1728,17579 100
22 déc. 202328,0828,5027,7828,2128,21522 900
21 déc. 202328,0328,5327,6128,0728,07641 200
20 déc. 202327,9628,7627,2027,4327,43904 000
19 déc. 202328,2828,4427,1428,0628,061 098 500
18 déc. 202328,2128,7027,8027,9927,99873 900
15 déc. 202329,3829,5028,0328,2128,21655 500
14 déc. 202328,9930,5728,6728,9028,901 352 300
13 déc. 202326,5027,9925,8827,9127,91732 300
12 déc. 202327,0227,1326,2926,5326,53488 800
11 déc. 202326,4527,5526,4527,1327,13572 800
08 déc. 202326,3627,0526,3226,6626,66510 200
07 déc. 202326,5926,7626,2026,4926,49399 900
06 déc. 202326,5127,1926,1526,6426,64604 500
05 déc. 202327,0227,0225,5526,0926,091 085 100
04 déc. 202327,2827,9926,9027,1627,16866 600
01 déc. 202326,0027,3925,6127,3327,331 059 500
30 nov. 202326,3626,5225,5026,0926,09985 600
29 nov. 202324,6026,5324,6025,8925,891 390 000
28 nov. 202323,3324,2223,1024,2224,22619 800
27 nov. 202322,9023,8722,6723,5023,50725 400
24 nov. 202323,0323,2222,7422,8622,86246 800
22 nov. 202323,0023,5422,9623,0123,01546 000
21 nov. 202323,5823,6422,3722,6622,66717 600
20 nov. 202323,8224,4323,5623,9823,98546 800
17 nov. 202323,7324,0823,2623,8523,85583 100
16 nov. 202324,5024,7323,5023,6523,65652 800
15 nov. 202323,5525,0923,2024,7524,751 163 800
14 nov. 202322,4523,4722,1823,2723,27806 600
13 nov. 202321,5521,9420,9621,6121,61844 900
10 nov. 202322,5822,5921,6721,8521,85992 400
09 nov. 202322,0424,4621,9022,8022,802 068 900
08 nov. 202324,8125,1923,9024,0824,082 696 800
07 nov. 202321,8324,5121,8324,0524,051 338 500
06 nov. 202322,4022,5821,5521,6621,66902 500
03 nov. 202321,7022,7621,5822,2222,221 250 000
02 nov. 202320,7521,4820,6821,3321,331 126 600
*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...