La bourse est fermée

Marti Technologies, Inc. (MRT)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7000-0,0500 (-2,86 %)
À la clôture : 03:59PM EDT
1,7101 +0,01 (+0,59 %)
Échanges après Bourse : 05:02PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20241,75001,76971,69001,70001,7000122 975
08 mai 20241,74001,77201,67001,75001,7500113 100
07 mai 20241,72001,75001,67001,72001,7200129 800
06 mai 20241,59001,68001,59001,66001,660098 700
03 mai 20241,70001,74001,57001,64001,6400162 400
02 mai 20241,59001,76001,58001,68001,6800249 200
01 mai 20241,55001,60001,52001,57001,5700124 300
30 avr. 20241,56001,64001,50001,52801,5280138 300
29 avr. 20241,51001,69001,48001,56001,5600245 500
26 avr. 20241,41001,59001,40301,50001,5000167 100
25 avr. 20241,56001,59901,39001,43001,4300293 500
24 avr. 20241,38001,59001,38001,53001,5300166 300
23 avr. 20241,75001,76001,40001,43001,4300347 000
22 avr. 20241,88001,89001,60001,63001,6300352 400
19 avr. 20241,58002,03001,58001,80001,80001 356 600
18 avr. 20241,46001,60001,42001,55001,5500183 400
17 avr. 20241,46001,63001,40001,45001,4500357 000
16 avr. 20241,30001,47901,26001,46001,4600447 600
15 avr. 20241,35001,37501,30001,30001,3000180 100
12 avr. 20241,42001,42001,33001,33001,3300150 400
11 avr. 20241,32001,43001,32001,39001,3900346 700
10 avr. 20241,27001,34001,08001,32001,3200342 400
09 avr. 20241,56001,64001,12001,32001,32001 304 800
08 avr. 20241,13001,64001,10001,45001,45004 047 200
05 avr. 20240,89001,09000,85001,09001,0900723 900
04 avr. 20240,90000,90000,83000,85000,850068 400
03 avr. 20240,85000,93000,83000,85500,8550122 200
02 avr. 20240,83900,92000,81600,85000,8500105 200
01 avr. 20240,84000,84600,81000,82000,8200161 900
28 mars 20240,73400,83000,71000,82000,820091 000
27 mars 20240,75000,77000,72000,73000,730073 700
26 mars 20240,75100,78300,75100,76700,767024 000
25 mars 20240,80500,80500,75100,76200,762064 200
22 mars 20240,82000,82900,77300,78500,785027 500
21 mars 20240,79900,80100,77000,80100,801018 300
20 mars 20240,77400,78500,77400,78000,780040 000
19 mars 20240,80400,82000,76000,76200,762087 100
18 mars 20240,83500,83900,80000,80000,800026 200
15 mars 20240,82000,82000,79000,80400,804035 100
14 mars 20240,80000,83000,79300,82000,820043 800
13 mars 20240,83000,85000,80100,81100,811085 700
12 mars 20240,84900,85000,80100,82000,8200141 600
11 mars 20240,77000,85500,77000,84200,8420119 500
08 mars 20240,81000,81000,77000,77000,770055 100
07 mars 20240,81200,82000,79000,81000,810033 900
06 mars 20240,80000,83400,77700,81200,812037 500
05 mars 20240,83200,86500,80500,80500,805049 400
04 mars 20240,89100,89100,82700,84200,842078 000
01 mars 20240,87900,88000,85000,87500,875038 800
29 févr. 20240,83100,87500,82200,85400,854056 200
28 févr. 20240,85100,85100,81000,83000,830047 800
27 févr. 20240,86800,89000,82100,83000,830067 100
26 févr. 20240,86900,88800,83500,86000,860028 700
23 févr. 20240,90000,90000,85100,86500,865042 900
22 févr. 20240,92000,92000,87000,87000,870069 000
21 févr. 20240,89500,89500,84400,87500,875058 600
20 févr. 20240,89900,94900,85100,89500,895091 900
16 févr. 20240,87000,95000,86000,91000,9100246 300
15 févr. 20240,84900,90000,82000,85900,8590133 200
14 févr. 20240,80000,87000,78800,82000,8200189 300
13 févr. 20240,75000,78500,75000,77000,770094 900
12 févr. 20240,78500,78500,74700,75000,750027 800
09 févr. 20240,73200,76500,72400,76000,760024 500
08 févr. 20240,76300,77000,73000,73300,733030 800
07 févr. 20240,79000,79000,75000,75000,750065 200
06 févr. 20240,75000,76600,73800,74000,740037 500
05 févr. 20240,80500,80500,73000,75900,7590152 700
02 févr. 20240,84300,84300,77100,82000,820078 400
01 févr. 20240,85300,87000,81600,84500,845055 200
31 janv. 20240,86900,86900,75000,81000,810078 100
30 janv. 20240,86900,87000,83000,84200,842019 500
29 janv. 20240,89000,90000,85200,85500,855059 000
26 janv. 20240,76900,89500,75000,87000,8700242 900
25 janv. 20240,83600,83600,76100,76100,761090 300
24 janv. 20240,89900,89900,80200,81000,810067 000
23 janv. 20240,87500,89000,85000,86400,864086 700
22 janv. 20240,90400,90600,86000,86000,8600118 400
19 janv. 20240,88800,93100,86100,89300,8930219 600
18 janv. 20240,86100,88000,80000,88000,8800241 700
17 janv. 20240,82000,88000,80000,86000,8600468 900
16 janv. 20240,84000,90000,79000,84500,8450657 800
12 janv. 20240,74000,85700,70000,85600,8560747 100
11 janv. 20240,79000,80000,69000,71000,71001 112 000
10 janv. 20240,66100,66900,63300,65200,65202 202 300
09 janv. 20240,65000,68000,62900,65100,651075 900
08 janv. 20240,63900,66900,62000,62700,627070 300
05 janv. 20240,65300,67000,62900,63000,630037 700
04 janv. 20240,66000,68000,64300,65600,656047 700
03 janv. 20240,63100,66500,63100,66000,660025 000
02 janv. 20240,66000,69700,63400,65900,659065 800
29 déc. 20230,63000,69800,60400,65000,6500316 100
28 déc. 20230,58000,64000,55600,62000,6200140 100
27 déc. 20230,53000,57100,53000,56800,568084 300
26 déc. 20230,55700,58200,53000,53100,5310129 900
22 déc. 20230,61400,62400,55000,55100,5510121 000
21 déc. 20230,53000,61500,53000,60900,6090234 500
20 déc. 20230,53000,54300,51100,51600,5160111 800
19 déc. 20230,50300,54400,50300,52500,525087 000
18 déc. 20230,54400,57900,44000,49000,4900559 100
15 déc. 20230,58200,59500,55000,55500,555070 800
*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...