La bourse ferme dans 8 h 12 min

Lulu's Fashion Lounge Holdings, Inc. (LVLU)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7700+0,0300 (+1,72 %)
À la clôture : 04:00PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,74001,80001,71101,77001,770012 500
20 mai 20241,71001,75001,69001,74001,740025 800
17 mai 20241,76001,77501,72001,74001,740017 600
16 mai 20241,78001,78001,70001,76001,760020 600
15 mai 20241,72001,79001,65001,75001,750047 900
14 mai 20241,74001,75001,61501,72001,720058 600
13 mai 20241,74001,79001,66201,70001,700030 100
10 mai 20241,80001,80001,60001,75001,750066 600
09 mai 20241,69001,78001,60001,78001,7800258 000
08 mai 20241,67001,67001,50001,53001,5300213 200
07 mai 20241,51001,68001,50001,63001,630043 300
06 mai 20241,64001,64001,36101,41001,410013 400
03 mai 20241,66001,66001,55001,58001,580019 600
02 mai 20241,69001,69001,55001,66001,660028 100
01 mai 20241,54001,80001,51201,54001,5400112 600
30 avr. 20241,22001,48001,18001,40701,407034 000
29 avr. 20241,20001,22001,18001,21501,21502 700
26 avr. 20241,17001,22001,11001,22001,220012 400
25 avr. 20241,10001,15001,10001,13001,13003 800
24 avr. 20241,20001,20001,05001,14001,140015 500
23 avr. 20241,22001,23801,19001,23801,23807 400
22 avr. 20241,15001,24501,15001,19001,19003 800
19 avr. 20241,13501,20001,13501,16001,16006 900
18 avr. 20241,16001,39001,16001,19001,190010 200
17 avr. 20241,18001,30001,09901,22001,220036 700
16 avr. 20241,21001,26001,20001,21101,211023 900
15 avr. 20241,38001,38001,30001,32001,32006 900
12 avr. 20241,44001,44001,22001,35001,350033 300
11 avr. 20241,26001,38201,26001,33001,330014 900
10 avr. 20241,36501,37001,25001,28001,280049 500
09 avr. 20241,40001,40001,34001,38001,380014 600
08 avr. 20241,43001,43001,39001,39001,390013 600
05 avr. 20241,49001,49001,38901,44001,440035 800
04 avr. 20241,56001,56001,42001,53001,530031 000
03 avr. 20241,52401,56001,48001,56001,560018 800
02 avr. 20241,47901,56501,45001,52001,520014 000
01 avr. 20241,42001,52001,42001,49001,490030 200
28 mars 20241,48001,51001,40001,40001,400018 900
27 mars 20241,47001,54001,30001,45001,450024 100
26 mars 20241,41401,55001,41401,44001,440017 200
25 mars 20241,43001,48501,36501,40001,400030 500
22 mars 20241,50001,55001,34001,39001,390070 500
21 mars 20241,51001,55001,48001,48001,480036 500
20 mars 20241,61001,65001,51001,52001,520039 400
19 mars 20241,56001,67501,55501,59001,59009 300
18 mars 20241,65001,65001,55001,57001,570029 700
15 mars 20241,59001,68401,56001,59001,590016 300
14 mars 20241,69001,70001,61001,62001,620023 800
13 mars 20241,76401,85001,69001,69001,690025 100
12 mars 20241,70001,80501,65001,66001,660029 500
11 mars 20241,75001,85001,71001,71001,710028 000
08 mars 20241,87001,87001,70001,71501,715058 000
07 mars 20241,95001,96501,79001,88001,880030 700
06 mars 20241,94002,12601,94002,00602,006039 000
05 mars 20242,01002,05001,97002,03002,030060 700
04 mars 20241,99002,08101,98002,06002,060010 500
01 mars 20241,88002,10001,83001,96001,960031 100
29 févr. 20241,87001,97501,82501,92001,920022 000
28 févr. 20241,95002,03001,92001,92001,920013 000
27 févr. 20241,92002,02501,92001,95001,95004 600
26 févr. 20242,01002,08001,95001,95001,950015 000
23 févr. 20242,03002,07002,03002,03002,03005 900
22 févr. 20242,05502,10001,98002,03002,030034 500
21 févr. 20242,03002,09102,03002,08902,08905 000
20 févr. 20242,03002,04002,01002,03002,030028 700
16 févr. 20242,08002,09002,03002,03002,03003 700
15 févr. 20242,08002,13002,06002,06002,060012 500
14 févr. 20242,13002,13002,05002,12002,120020 400
13 févr. 20242,11002,12002,08002,12002,12003 100
12 févr. 20242,05202,11002,05202,09002,09007 700
09 févr. 20242,03002,11002,01002,10002,100024 800
08 févr. 20242,05202,08202,03002,04002,04006 600
07 févr. 20242,04002,06002,01002,05002,05006 900
06 févr. 20242,03002,08001,99802,07002,07005 200
05 févr. 20242,03002,09002,01002,02002,020012 900
02 févr. 20242,05002,09002,05002,06002,06005 500
01 févr. 20242,03002,09002,03002,09002,09001 600
31 janv. 20242,03502,07001,99002,02002,02008 500
30 janv. 20241,97002,08601,97002,06002,060020 800
29 janv. 20242,05002,09001,97001,97001,97003 000
26 janv. 20242,07002,08001,99002,08002,080035 000
25 janv. 20242,06002,09002,01002,07002,070034 100
24 janv. 20242,04002,07002,03002,06002,060016 700
23 janv. 20242,03002,06002,01202,03002,030010 000
22 janv. 20242,04002,05002,00002,00002,00009 100
19 janv. 20241,99002,05001,99002,05002,05003 300
18 janv. 20241,90102,08001,90002,06002,06006 000
17 janv. 20242,04002,07001,99002,04002,040015 700
16 janv. 20242,02002,07001,96102,02002,02005 600
12 janv. 20242,02502,09001,97002,09002,090021 800
11 janv. 20242,08502,15002,03302,09002,09009 000
10 janv. 20241,99002,12001,92002,10002,100025 300
09 janv. 20241,99002,09001,98502,04002,040013 100
08 janv. 20242,00002,03001,92002,03002,030014 700
05 janv. 20241,89001,98001,86001,97001,970045 000
04 janv. 20241,89001,95001,84001,92001,920011 900
03 janv. 20241,83001,97001,79001,95001,950034 600
02 janv. 20241,83001,91501,83001,84001,840014 400
29 déc. 20231,62001,95001,62001,86001,8600157 000
28 déc. 20232,00002,09001,52001,65001,6500264 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...