La bourse ferme dans 1 h 19 min

Lichen China Limited (LICN)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,4000-0,1000 (-6,67 %)
À partir de 09:39AM EDT. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20241,40001,40001,40001,40001,4000715
25 juin 20241,49001,52001,44001,52001,520012 100
24 juin 20241,45001,51901,42001,46001,460053 100
21 juin 20241,40801,45001,38001,40101,401045 200
20 juin 20241,27001,46001,27001,35001,350061 600
18 juin 20241,18001,35001,15001,27001,270045 200
17 juin 20241,32001,32001,12001,18001,1800576 000
14 juin 20241,37001,43001,33001,35001,350015 100
13 juin 20241,40001,46001,38001,40501,405013 900
12 juin 20241,43001,49001,36101,40001,400029 600
11 juin 20241,38001,44001,35001,40001,400026 000
10 juin 20241,42001,46601,39001,39001,390048 800
07 juin 20241,46701,48301,44001,45001,450030 100
06 juin 20241,51001,54001,41001,47001,470032 400
05 juin 20241,50201,56001,43101,54001,540024 000
04 juin 20241,64001,64001,39001,51001,5100120 900
03 juin 20241,56201,61001,53001,57001,570035 300
31 mai 20241,57001,61001,50001,61001,610065 700
30 mai 20241,53501,60001,40001,56001,5600162 700
29 mai 20241,45001,50001,41001,47001,470092 000
28 mai 20241,35001,55001,33001,49001,49001 234 500
24 mai 20241,66001,67001,00001,45001,4500927 800
23 mai 20241,62001,80001,62001,67001,6700116 200
22 mai 20241,86002,30001,56101,66001,6600802 900
21 mai 20241,67001,96001,65001,89001,89003 006 600
20 mai 20241,72001,74001,55001,55001,5500412 300
17 mai 20241,79001,85001,72001,75001,7500620 400
16 mai 20241,62001,74001,58001,68001,6800708 400
15 mai 20241,32001,50001,32001,50001,5000410 200
14 mai 20241,14001,26101,14001,25001,2500288 700
13 mai 20241,06001,17001,05001,11001,1100186 400
10 mai 20241,00001,09001,00001,05001,0500267 800
09 mai 20240,94201,04100,94201,00001,0000943 800
08 mai 20240,94701,03000,89500,90000,90001 064 300
07 mai 20240,90001,22000,90001,11001,1100939 900
06 mai 20241,10001,13000,96001,04001,0400446 900
03 mai 20241,13001,24001,09801,11001,1100173 400
02 mai 20241,30001,31001,12001,17001,1700178 300
01 mai 20241,37001,40801,15001,33001,3300466 900
30 avr. 20241,51001,65001,22001,38001,38001 283 600
29 avr. 20241,32002,04001,32002,03002,03003 964 200
26 avr. 20241,18001,41001,15001,37001,37003 531 200
25 avr. 20241,00001,11000,99401,10001,10006 023 000
24 avr. 20240,67101,08000,65000,99900,999015 083 500
23 avr. 20240,97000,97500,50000,56000,56006 611 400
22 avr. 20241,00001,01800,93000,96900,969034 600
19 avr. 20240,95001,08000,93001,00501,0050819 300
18 avr. 20240,92000,94900,84000,94900,9490340 500
17 avr. 20240,85000,95600,81100,88000,8800703 100
16 avr. 20240,84000,86800,81000,84700,847021 300
15 avr. 20241,09001,09000,79500,84100,8410257 100
12 avr. 20241,08001,12001,00501,01001,0100200 800
11 avr. 20241,04001,08001,01001,04001,0400209 000
10 avr. 20241,09001,09001,05001,07001,07002 800
09 avr. 20241,09001,11001,06001,11001,110018 700
08 avr. 20241,09001,09001,03001,06001,06009 900
05 avr. 20241,03001,04501,01001,03001,030019 800
04 avr. 20241,11001,11001,03001,03501,035036 600
03 avr. 20241,05001,06001,03501,03501,03509 800
02 avr. 20241,05001,10501,00001,02001,020070 800
01 avr. 20241,17001,17001,03001,09001,090033 000
28 mars 20241,12001,17001,10001,17001,170039 900
27 mars 20241,09001,19001,01901,14101,141061 000
26 mars 20241,14001,14001,02001,04001,040058 400
25 mars 20241,16001,18001,07001,07001,0700107 800
22 mars 20241,10001,13000,93001,02001,0200135 100
21 mars 20241,13001,18001,10001,11001,110028 100
20 mars 20241,15001,20001,11001,13001,130012 100
19 mars 20241,20001,21001,10001,12001,120034 100
18 mars 20241,18001,22001,12001,16001,160018 100
15 mars 20241,10001,19301,04001,19001,190055 900
14 mars 20241,09001,11001,05001,10001,100043 900
13 mars 20241,09001,17001,05001,07001,0700126 100
12 mars 20241,15001,18501,14001,16001,160014 200
11 mars 20241,06001,15001,06001,13001,130012 300
08 mars 20241,18001,18001,07001,08001,080061 300
07 mars 20241,20001,22001,16001,17001,170019 500
06 mars 20241,16001,24001,14001,24001,240058 600
05 mars 20241,16001,20001,11001,16001,160047 400
04 mars 20241,24001,26001,15001,17001,170052 700
01 mars 20241,18001,27001,13001,25001,250050 900
29 févr. 20241,18001,19001,14001,14001,140025 400
28 févr. 20241,19001,23001,13001,20001,200042 500
27 févr. 20241,18001,26001,18001,19001,190047 600
26 févr. 20241,23001,28001,19501,28001,280066 300
23 févr. 20241,18001,28001,18001,26001,260079 300
22 févr. 20241,20001,33001,08001,25001,25001 386 600
21 févr. 20241,31001,36001,20001,21001,2100393 200
20 févr. 20241,20001,39001,20001,30001,3000715 700
16 févr. 20241,49001,53001,02001,39001,390010 726 900
15 févr. 20241,04001,25001,04001,10001,10005 071 700
14 févr. 20241,08001,15001,00001,04001,0400773 600
13 févr. 20241,15001,21501,08001,11001,1100103 500
12 févr. 20241,15001,24001,09001,18001,180097 200
09 févr. 20241,18001,18001,06001,17001,170012 400
08 févr. 20241,08001,38001,08001,21001,210091 800
07 févr. 20241,16001,18001,06001,06001,060012 300
06 févr. 20241,28001,28001,12101,18001,180015 700
05 févr. 20241,35001,44901,27001,27001,270047 600
02 févr. 20241,39001,58001,35001,35001,350087 700
*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...