La bourse ferme dans 5 h 52 min

WM Technology, Inc. (MAPS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0000-0,0200 (-1,96 %)
À la clôture : 04:00PM EDT
1,0000 0,00 (0,00 %)
Échanges après Bourse : 07:33PM EDT
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20241,03001,07000,99301,00001,0000657 400
26 juin 20240,97601,07000,92101,02001,0200946 800
25 juin 20241,02001,04000,95100,95100,9510907 100
24 juin 20241,11001,11001,00001,01001,01001 593 900
21 juin 20241,12001,15001,10001,12501,1250336 400
20 juin 20241,11001,15001,09001,12001,1200572 100
18 juin 20241,05001,17001,03001,09001,0900858 600
17 juin 20241,02001,06001,00001,03001,0300449 200
14 juin 20241,05001,05500,99301,00001,0000443 300
13 juin 20240,99001,05000,99000,99300,9930328 200
12 juin 20240,96001,03000,96001,01001,0100291 200
11 juin 20240,98001,02000,93800,96000,9600365 900
10 juin 20241,01001,10000,98301,00001,00001 008 200
07 juin 20240,98701,02000,97501,00001,0000479 700
06 juin 20240,99001,04000,97001,00001,0000322 100
05 juin 20241,02001,04000,99001,00001,0000391 000
04 juin 20241,01001,03500,99301,01001,0100594 300
03 juin 20241,02001,05000,96901,03001,03001 379 900
31 mai 20240,97101,02000,96000,98900,9890792 700
30 mai 20240,96000,97900,94000,96000,9600754 800
29 mai 20240,96001,02000,93700,95200,9520522 700
28 mai 20240,90000,99000,90000,94400,94401 476 100
24 mai 20240,88000,91000,86000,88800,8880381 400
23 mai 20240,92000,93000,87100,88000,8800502 100
22 mai 20240,95500,96000,89400,93800,9380533 800
21 mai 20240,99701,01000,95000,95400,9540334 400
20 mai 20241,01001,03000,89000,96000,9600945 000
17 mai 20241,12001,16001,00001,00001,00001 365 400
16 mai 20241,07001,19001,04001,10001,1000925 600
15 mai 20241,13001,14001,02001,06001,0600346 800
14 mai 20241,09001,15001,09001,10001,1000347 500
13 mai 20241,13001,17001,10001,10001,1000416 500
10 mai 20241,18001,22001,13001,14001,1400277 400
09 mai 20241,21001,25001,12001,19001,1900373 700
08 mai 20241,17001,21001,15001,20001,2000224 100
07 mai 20241,25001,28001,13001,17001,1700512 600
06 mai 20241,24001,31001,24001,25001,2500230 800
03 mai 20241,29001,32001,20001,24001,2400287 700
02 mai 20241,26001,33001,20001,27001,2700825 700
01 mai 20241,30001,34001,19001,23001,23001 433 500
30 avr. 20241,04001,47001,01001,26501,26504 502 800
29 avr. 20241,05001,08001,02001,04501,0450295 100
26 avr. 20241,07001,12901,05001,06001,0600301 200
25 avr. 20241,06001,10501,05001,08001,0800210 900
24 avr. 20241,11001,11001,06001,09001,0900231 400
23 avr. 20241,08001,16001,07001,09001,0900476 800
22 avr. 20241,10001,13001,06001,08001,0800292 300
19 avr. 20241,11001,16001,08001,11001,1100294 200
18 avr. 20241,15001,21001,12001,14001,1400423 300
17 avr. 20241,16001,19001,15001,16001,1600219 500
16 avr. 20241,17001,21001,14001,17001,1700238 500
15 avr. 20241,19001,23001,11001,18001,1800466 200
12 avr. 20241,30001,30001,16001,20001,2000287 600
11 avr. 20241,30001,30001,19001,27001,2700303 200
10 avr. 20241,31001,38001,26001,27001,2700635 400
09 avr. 20241,29001,34001,27001,31001,3100268 900
08 avr. 20241,33001,34001,26001,30001,3000443 000
05 avr. 20241,24001,33001,22001,29501,2950473 700
04 avr. 20241,37001,40001,18101,24001,2400700 600
03 avr. 20241,28001,40001,23001,33001,3300975 800
02 avr. 20241,30001,35001,29001,31001,3100507 800
01 avr. 20241,38001,40001,20001,31501,31501 719 700
28 mars 20241,28001,33001,22001,33001,3300735 300
27 mars 20241,15001,27001,10001,26501,2650885 600
26 mars 20241,10001,24501,10001,14001,1400886 000
25 mars 20241,22001,25001,05001,09001,09001 150 900
22 mars 20240,97001,20000,94001,15001,15001 783 700
21 mars 20240,96300,99500,94000,95500,9550232 200
20 mars 20240,97000,98000,88000,96000,9600708 000
19 mars 20241,00001,02000,97000,98100,9810466 800
18 mars 20240,96001,04000,93001,02001,0200788 400
15 mars 20240,85100,94000,85100,93000,9300397 000
14 mars 20240,88500,89500,85100,86600,8660338 000
13 mars 20240,85000,88500,84300,88500,8850273 900
12 mars 20240,88100,91000,83100,83900,8390326 300
11 mars 20240,90000,92000,87000,88300,8830231 200
08 mars 20240,87500,92000,87300,91000,9100268 900
07 mars 20240,88000,90700,84100,87600,8760273 500
06 mars 20240,92000,92000,88000,88500,8850270 300
05 mars 20240,89000,92000,87000,91500,9150285 300
04 mars 20240,93900,94000,86500,90100,9010789 800
01 mars 20240,92000,94800,90000,94000,9400304 600
29 févr. 20240,94000,94000,90000,90000,9000134 300
28 févr. 20240,90700,95000,90700,93700,9370155 800
27 févr. 20240,92800,94300,92000,93000,9300291 800
26 févr. 20240,94000,96000,90200,92000,9200239 400
23 févr. 20240,92700,97000,90000,95000,9500319 300
22 févr. 20240,99000,99000,90500,91600,9160280 100
21 févr. 20240,91200,99400,88100,99000,9900784 400
20 févr. 20241,00001,00000,90300,93600,9360405 100
16 févr. 20240,97001,00000,92000,98800,98801 099 500
15 févr. 20240,95101,02000,93200,97500,9750466 900
14 févr. 20240,89000,99000,89000,96900,9690540 400
13 févr. 20240,93000,95000,85000,87000,8700982 900
12 févr. 20240,91000,98000,91000,95000,95001 090 400
09 févr. 20240,94000,97900,89900,92000,9200897 100
08 févr. 20240,96900,99000,92100,94000,9400475 300
07 févr. 20240,98201,05000,92500,93000,9300580 000
06 févr. 20240,93501,10000,91100,99900,99901 466 100
05 févr. 20240,88000,94300,86000,93500,93501 129 300
*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...