La bourse est fermée

Kandi Technologies Group, Inc. (KNDI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2799-0,0601 (-2,59 %)
À partir de 03:37PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20242,30002,33002,25002,27992,279947 855
14 mai 20242,36002,43002,16002,34002,3400109 100
13 mai 20242,25002,30002,23002,27002,270066 000
10 mai 20242,33002,37002,24002,24002,240094 400
09 mai 20242,38002,42002,36002,36002,360045 700
08 mai 20242,47002,47002,39002,42002,420049 900
07 mai 20242,44002,47002,40002,45002,450051 500
06 mai 20242,50002,53002,40002,44002,440056 400
03 mai 20242,45002,53002,36002,53002,530068 400
02 mai 20242,49002,52002,42002,44002,440056 300
01 mai 20242,51002,61002,35002,52002,520096 000
30 avr. 20242,64002,66002,47002,54002,540083 800
29 avr. 20242,60002,65002,54002,64002,640065 700
26 avr. 20242,69002,70002,58002,61002,610087 500
25 avr. 20242,56002,72002,56002,69002,6900141 500
24 avr. 20242,50002,67002,46002,61002,6100173 900
23 avr. 20242,50002,63002,44002,46002,4600107 700
22 avr. 20242,47002,64002,32002,50002,5000170 500
19 avr. 20242,60002,78002,28002,55002,5500262 700
18 avr. 20242,47002,67002,46002,63002,6300334 500
17 avr. 20242,26002,98002,26002,40002,4000363 100
16 avr. 20242,20002,26002,16002,22002,2200210 500
15 avr. 20242,09002,17002,09002,16002,1600145 100
12 avr. 20242,07002,13002,07002,09002,0900104 600
11 avr. 20242,06002,10002,06002,07002,070068 800
10 avr. 20242,06002,14002,06002,08002,0800102 500
09 avr. 20242,02002,12002,02002,10002,100086 100
08 avr. 20242,03002,09002,03002,05002,050097 800
05 avr. 20242,06002,09002,00002,05002,0500131 000
04 avr. 20242,13002,15002,08002,09002,090072 900
03 avr. 20242,12002,15002,11002,12002,120086 600
02 avr. 20242,15002,21002,12002,13002,130083 200
01 avr. 20242,13002,23002,13002,18002,180094 800
28 mars 20242,05002,13002,05002,12002,120080 500
27 mars 20242,05002,09002,05002,07002,0700108 000
26 mars 20242,12002,16002,08002,08002,0800109 200
25 mars 20242,17002,18002,04002,12002,1200168 200
22 mars 20242,14002,17002,10002,14002,1400157 700
21 mars 20242,23002,26002,12002,13002,1300166 500
20 mars 20242,25002,28002,22002,23002,2300112 200
19 mars 20242,25002,27002,23002,24002,240057 200
18 mars 20242,30002,33002,23002,29002,2900122 900
15 mars 20242,35002,39002,22002,30002,3000217 500
14 mars 20242,44002,46002,40002,40002,4000104 900
13 mars 20242,40002,52002,39002,46002,460078 000
12 mars 20242,40002,46002,27002,42002,420091 400
11 mars 20242,37002,47002,37002,42002,4200103 500
08 mars 20242,34002,39002,33002,35002,350058 400
07 mars 20242,39002,41002,36002,37002,370043 400
06 mars 20242,35002,46002,35002,42002,4200112 900
05 mars 20242,38002,44002,32002,36002,360087 800
04 mars 20242,44002,47002,40002,40002,4000112 000
01 mars 20242,52002,52002,41002,46002,4600130 300
29 févr. 20242,54002,55002,51002,52002,520061 100
28 févr. 20242,50002,56002,50002,54002,540068 200
27 févr. 20242,50002,56002,50002,51002,510051 800
26 févr. 20242,58002,65002,50002,52002,5200193 200
23 févr. 20242,63002,70002,58002,60002,600068 800
22 févr. 20242,66002,72002,64002,64002,640058 600
21 févr. 20242,66002,74002,66002,67002,670041 600
20 févr. 20242,66002,79002,66002,67002,670052 700
16 févr. 20242,55002,71002,55002,68002,680049 000
15 févr. 20242,61002,68002,61002,64002,640069 900
14 févr. 20242,60002,64002,56002,61002,610066 300
13 févr. 20242,60002,65002,60002,61002,610035 600
12 févr. 20242,61002,68002,51002,67002,670080 700
09 févr. 20242,63002,72002,63002,67002,670040 000
08 févr. 20242,54002,73002,54002,71002,710072 400
07 févr. 20242,60002,64002,57002,57002,570072 800
06 févr. 20242,61002,66002,61002,64002,640043 600
05 févr. 20242,64002,65002,60002,61002,610060 400
02 févr. 20242,68002,71002,66002,68002,680047 100
01 févr. 20242,70002,76002,70002,71002,710026 300
31 janv. 20242,75002,78002,70002,70002,700036 300
30 janv. 20242,80002,87002,78002,79002,790032 100
29 janv. 20242,71002,95002,71002,84002,8400140 300
26 janv. 20242,62002,77002,62002,72002,7200109 400
25 janv. 20242,74002,78002,66002,66002,660042 700
24 janv. 20242,78002,81002,73002,73002,7300114 700
23 janv. 20242,54002,74002,54002,73002,7300102 900
22 janv. 20242,49002,58002,49002,56002,560075 800
19 janv. 20242,51002,57002,46002,51002,5100171 800
18 janv. 20242,69002,71002,56002,58002,5800132 500
17 janv. 20242,67002,76002,65002,66002,660095 800
16 janv. 20242,82002,82002,65002,67002,6700171 600
12 janv. 20242,97002,97002,80002,81002,810081 800
11 janv. 20242,98003,02002,91002,92002,9200163 500
10 janv. 20242,99003,05002,99003,01003,010089 400
09 janv. 20242,91003,13002,90002,98002,9800213 400
08 janv. 20242,89002,99002,89002,91002,9100143 200
05 janv. 20242,82002,94002,82002,89002,8900107 500
04 janv. 20242,79002,85002,78002,84002,840070 100
03 janv. 20242,77002,83002,77002,80002,800092 700
02 janv. 20242,74002,89002,74002,82002,820090 000
29 déc. 20232,80002,95002,69002,80002,8000276 400
28 déc. 20232,60002,84002,60002,80002,8000328 700
27 déc. 20232,68002,69002,61002,65002,6500227 800
26 déc. 20232,72002,74002,67002,67002,6700104 400
22 déc. 20232,73002,80002,72002,74002,740074 400
21 déc. 20232,77002,82002,72002,79002,790084 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...