Marchés français ouverture 3 h 7 min

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5800-0,0500 (-1,90 %)
À la clôture : 04:00PM EDT
2,6500 +0,07 (+2,71 %)
Échanges après Bourse : 07:59PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,62002,64002,38002,58002,58003 328 800
06 mai 20242,73002,77002,61002,63002,63003 025 500
03 mai 20242,81002,89002,75002,77002,77002 046 000
02 mai 20242,80002,83002,63002,83002,83002 638 900
01 mai 20242,79002,94002,75002,79002,79002 009 100
30 avr. 20242,80002,89502,69002,88002,88002 028 500
29 avr. 20242,76002,89002,71002,82002,82001 913 700
26 avr. 20242,76002,83002,70002,77002,77002 265 700
25 avr. 20242,89002,99002,68002,70002,70003 749 000
24 avr. 20243,25003,28502,87002,90002,90003 933 600
23 avr. 20243,27003,45003,14003,17003,17003 537 700
22 avr. 20242,88003,41002,68003,40003,40005 980 900
19 avr. 20243,01003,10002,75002,85002,85003 572 800
18 avr. 20243,02003,23002,92103,00003,00005 762 200
17 avr. 20243,07003,49002,84002,86002,86009 042 600
16 avr. 20242,38003,29902,38002,93002,930014 688 900
15 avr. 20242,32002,56002,21002,48002,48004 013 600
12 avr. 20242,21002,40002,07002,40002,40003 620 900
11 avr. 20242,36002,37502,20002,28002,28002 104 100
10 avr. 20242,35002,48002,31002,37002,37002 124 200
09 avr. 20242,46002,55002,33002,42002,42004 546 800
08 avr. 20242,16002,54002,16002,41002,41007 175 200
05 avr. 20242,20002,27002,11002,13002,13003 965 100
04 avr. 20242,53002,64002,20002,24002,24006 164 400
03 avr. 20242,59002,87002,40502,47002,47008 360 500
02 avr. 20242,48002,92002,35002,80002,800013 194 500
01 avr. 20243,71003,93003,41503,87003,870013 614 100
28 mars 20243,28003,73503,23003,57003,570010 708 600
27 mars 20243,51003,51003,18003,25003,25006 743 200
26 mars 20243,88003,89003,22003,44003,440014 362 500
25 mars 20244,40004,67003,95004,20004,200011 324 500
22 mars 20244,19004,60003,72004,28004,280022 771 100
21 mars 20243,88004,80903,70004,34004,340046 445 600
20 mars 20242,74003,55002,61003,41003,410023 675 800
19 mars 20242,90003,18002,51002,78002,780017 750 900
18 mars 20242,34003,88002,20002,90002,9000108 380 100
15 mars 20241,29002,08001,28001,94001,940029 805 700
14 mars 20241,38001,38001,22001,31001,31004 846 200
13 mars 20241,36001,47001,31001,36001,36006 355 700
12 mars 20241,75001,77001,28001,36001,360013 183 600
11 mars 20242,06002,07001,70501,79501,79504 700 400
08 mars 20242,27002,47002,13002,13002,13004 253 800
08 mars 20241:23 Fractionnement d'actions
07 mars 20242,00102,50701,90902,27702,27706 361 461
06 mars 20241,97802,04701,84002,00102,00104 613 222
05 mars 20242,23102,27702,16202,18502,18502 494 161
04 mars 20242,39202,41502,13902,20802,20804 779 939
01 mars 20242,41502,43802,34602,41502,41503 389 326
29 févr. 20242,48402,55302,34602,41502,41506 173 726
28 févr. 20242,71402,71402,39202,41502,41504 966 339
27 févr. 20242,41502,64502,30002,62202,62205 165 296
26 févr. 20242,69102,69102,32302,41502,41504 635 543
23 févr. 20242,64502,73702,39202,66802,66803 024 535
22 févr. 20242,78302,80602,59902,66802,66803 944 513
21 févr. 20242,99003,05902,87502,87502,87501 720 478
20 févr. 20243,26603,28902,89802,94402,94404 175 126
16 févr. 20243,33503,42703,19703,24303,24303 117 978
15 févr. 20243,33503,56503,26603,35803,35803 133 004
14 févr. 20243,38103,40403,26603,26603,26602 255 013
13 févr. 20243,45003,47303,24303,33503,33502 569 991
12 févr. 20243,61103,70303,47303,49603,49602 929 874
09 févr. 20243,84103,86403,54203,56503,56503 651 891
08 févr. 20243,79503,91003,70303,77203,77202 546 417
07 févr. 20243,70303,95603,56503,79503,79502 475 330
06 févr. 20243,63403,74903,54203,70303,70302 584 943
05 févr. 20243,95604,00203,54203,58803,58803 533 252
02 févr. 20244,11704,20903,91003,91003,91002 485 952
01 févr. 20244,83005,10604,07104,14004,14004 072 578
31 janv. 20244,20904,89904,07104,69204,69204 041 422
30 janv. 20244,27804,69203,97904,14004,14003 795 091
29 janv. 20243,65704,32403,58804,30104,30104 253 813
26 janv. 20243,74903,79503,56503,56503,56502 401 709
25 janv. 20243,97903,97903,65703,74903,74902 997 039
24 janv. 20244,14004,23203,79503,86403,86401 806 270
23 janv. 20244,18604,20903,81803,97903,97902 459 196
22 janv. 20243,74904,25503,72604,25504,25502 689 617
19 janv. 20243,91003,91003,65703,79503,79501 991 322
18 janv. 20244,16304,18603,72604,04804,04802 658 557
17 janv. 20244,20904,46204,07104,14004,14002 423 517
16 janv. 20244,69204,71504,14004,25504,25503 117 470
12 janv. 20244,85304,92204,62304,66904,66902 330 987
11 janv. 20245,06005,22104,83004,85304,85302 534 243
10 janv. 20245,06005,47404,89905,03705,03703 119 830
09 janv. 20245,29005,45104,87604,89904,89904 306 396
08 janv. 20246,39407,08405,61205,79605,79609 329 135
05 janv. 20245,33605,49704,76105,47405,47403 814 804
04 janv. 20245,24405,31304,87604,89904,89901 906 157
03 janv. 20245,29005,38205,17505,33605,33601 114 417
02 janv. 20245,84205,91105,26705,29005,29001 761 435
29 déc. 20236,16406,23305,84205,91105,91101 361 530
28 déc. 20235,63506,25605,63506,04906,04902 308 152
27 déc. 20235,33605,68105,33605,68105,68101 428 522
26 déc. 20235,49705,52005,24405,38205,38201 702 504
22 déc. 20235,56605,72705,45105,45105,45101 810 896
21 déc. 20235,81905,88805,40505,56605,56601 827 226
20 déc. 20235,77305,98005,70405,79605,79601 299 430
19 déc. 20236,18706,21005,70405,86505,86502 113 413
18 déc. 20236,04906,34805,95705,98005,98001 981 183
15 déc. 20236,04906,21005,81905,88805,88801 803 252
14 déc. 20235,79606,18705,75005,86505,86501 537 304
*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...