La bourse ferme dans 4 h 29 min

Lottery.com Inc. (LTRY)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0500-0,0700 (-6,25 %)
À la clôture : 04:00PM EDT
1,0600 +0,01 (+0,95 %)
Échanges après Bourse : 06:29PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20241,20001,20001,04001,05001,050038 900
24 juin 20241,22101,26801,06001,12001,120057 400
21 juin 20241,30001,30001,20001,29001,290059 300
20 juin 20241,39001,39001,22001,22001,220077 400
18 juin 20241,50001,50001,40001,40001,400015 900
17 juin 20241,56801,57001,49001,49001,490021 500
14 juin 20241,60401,68001,55001,58501,585013 000
13 juin 20241,61001,68101,59001,60001,60005 400
12 juin 20241,65001,65001,60001,65001,650041 400
11 juin 20241,70001,70001,60001,65001,65009 300
10 juin 20241,67001,70001,62701,69001,69009 000
07 juin 20241,63001,75001,63001,74001,74003 100
06 juin 20241,71001,75401,59401,75001,75004 800
05 juin 20241,72001,75001,59001,75001,750013 100
04 juin 20241,79501,79501,71101,71101,71101 100
03 juin 20241,78001,98901,73001,83001,830014 900
31 mai 20241,76001,84101,73001,84001,840010 800
30 mai 20241,84501,91001,71001,79001,790026 900
29 mai 20241,83001,99001,76201,90101,901014 400
28 mai 20241,89001,89001,79001,85001,85009 600
24 mai 20241,73001,86001,72001,82801,828015 100
23 mai 20241,74001,79001,70001,72501,72506 600
22 mai 20241,77001,84401,74001,78001,78002 600
21 mai 20241,76001,92001,74001,77001,77003 800
20 mai 20241,74001,88001,74001,88001,880018 600
17 mai 20241,85001,85001,72901,84001,84008 700
16 mai 20241,75001,94101,67001,88001,880081 000
15 mai 20241,80201,81001,66001,68001,680034 300
14 mai 20241,86002,00001,66301,71001,7100104 400
13 mai 20241,63001,79201,60001,78001,7800413 700
10 mai 20241,68001,73201,61001,61001,61008 600
09 mai 20241,77001,80001,70001,71001,71004 500
08 mai 20241,79701,79701,61201,69001,69009 800
07 mai 20241,76001,84001,75001,76001,76006 100
06 mai 20241,85001,86001,80001,80001,800012 300
03 mai 20241,78001,81001,71001,81001,81003 900
02 mai 20241,82001,82001,66501,80001,80008 600
01 mai 20241,59001,82001,59001,82001,820010 600
30 avr. 20241,83001,83001,73001,73701,73702 200
29 avr. 20241,78001,79001,56601,79001,79003 400
26 avr. 20241,82001,85001,59801,77001,770011 400
25 avr. 20241,76502,20001,64001,76001,7600143 800
24 avr. 20241,92002,02701,80001,86001,86009 600
23 avr. 20241,99001,99001,94001,94001,94001 400
22 avr. 20241,99001,99001,84401,92001,920010 100
19 avr. 20241,87001,96801,87001,88001,88005 800
18 avr. 20241,90001,99001,90001,99001,99004 900
17 avr. 20241,94002,08501,94001,98001,98003 500
16 avr. 20242,02702,09001,93301,96001,960014 700
15 avr. 20242,20002,20002,02002,02002,02007 400
12 avr. 20242,19002,19502,04002,18002,180013 400
11 avr. 20242,02002,23002,02002,19002,190017 900
10 avr. 20242,19002,25002,02002,10002,100062 300
09 avr. 20242,19002,39002,14002,16002,160045 900
08 avr. 20242,25002,25002,10002,20002,20004 400
05 avr. 20242,27002,28002,15002,21202,21204 100
04 avr. 20242,16002,16002,10002,14002,14004 600
03 avr. 20242,17002,39602,05002,24002,240013 000
02 avr. 20242,11902,25002,11002,24002,240014 400
01 avr. 20242,20002,22502,20002,20002,20002 500
28 mars 20242,05002,34902,05002,23002,230018 000
27 mars 20242,12002,24002,00002,06002,060015 500
26 mars 20242,16002,35002,00002,01002,010033 500
25 mars 20242,34002,34002,10002,24002,24003 400
22 mars 20242,18002,29002,14202,29002,29004 200
21 mars 20242,35002,35002,19202,25002,25006 200
20 mars 20242,33002,33002,11002,24002,240011 500
19 mars 20242,40002,43002,29002,33002,33009 200
18 mars 20242,39502,50802,36002,40002,40004 500
15 mars 20242,45002,59002,37602,37602,376010 100
14 mars 20242,55002,63002,45002,47002,470013 100
13 mars 20242,58702,67002,47102,58002,58003 800
12 mars 20242,51002,68502,51002,64002,64009 500
11 mars 20242,55002,61002,46002,58002,580017 500
08 mars 20242,55202,60002,42002,50002,500015 700
07 mars 20242,65002,65002,47002,56002,560014 900
06 mars 20242,68002,80002,48002,48002,480051 100
05 mars 20242,47002,82002,36002,63002,630050 700
04 mars 20242,40002,65102,30002,55002,550070 800
01 mars 20242,29002,41002,25002,40002,400028 900
29 févr. 20242,28002,32002,26002,29002,290011 300
28 févr. 20242,28002,47402,28002,32002,32006 000
27 févr. 20242,31002,47002,30002,32002,320018 100
26 févr. 20242,35002,42002,30002,30602,30608 000
23 févr. 20242,25002,37002,24002,31002,31009 300
22 févr. 20242,32002,41002,20202,33002,330031 500
21 févr. 20242,36002,42002,16002,31502,315027 500
20 févr. 20242,63002,65002,36302,43002,430039 000
16 févr. 20242,51002,67002,40002,59002,590099 600
15 févr. 20242,39003,56002,29602,62002,6200548 200
14 févr. 20242,36002,39102,25002,36002,360037 700
13 févr. 20242,49002,49002,15302,15302,153068 900
12 févr. 20242,32002,55902,30002,40002,400071 200
09 févr. 20242,06002,35002,04002,30002,300053 500
08 févr. 20242,24002,25001,83002,03002,0300123 700
07 févr. 20242,05002,45001,93002,17002,1700499 600
06 févr. 20242,03002,13801,97202,08002,08006 100
05 févr. 20242,04002,14001,96001,96001,960020 000
02 févr. 20242,00002,08001,94001,95101,951026 200
01 févr. 20242,18002,23601,92001,97801,978020 500
*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...