Marchés français ouverture 6 h 7 min

Motorsport Games Inc. (MSGM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,9200-0,3800 (-11,52 %)
À la clôture : 04:00PM EDT
3,0000 +0,08 (+2,74 %)
Échanges après Bourse : 06:21PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20243,14003,60002,82092,92002,9200333 534
08 mai 20242,90003,75002,80003,30003,3000987 900
07 mai 20242,35003,50002,29003,01003,01006 542 300
06 mai 20242,27002,35002,26002,27002,27009 900
03 mai 20242,35002,35002,27002,28002,28005 500
02 mai 20242,33102,33102,27002,30002,30006 400
01 mai 20242,27002,32002,27002,29002,29004 800
30 avr. 20242,40002,40002,25002,25002,25007 900
29 avr. 20242,50002,50002,41002,48002,48005 300
26 avr. 20242,48002,58002,38502,58002,58008 500
25 avr. 20242,55002,61902,48002,52002,520012 000
24 avr. 20242,53002,72502,53002,62002,620035 700
23 avr. 20242,67002,67002,55002,62002,62009 600
22 avr. 20242,68002,71002,54002,58002,58008 100
19 avr. 20242,45002,67002,39202,66002,660014 100
18 avr. 20242,33002,52002,30002,49002,4900116 400
17 avr. 20242,43002,44002,30002,37002,370029 400
16 avr. 20242,55002,55102,32002,46002,460070 100
15 avr. 20242,79002,90502,54002,59002,590039 800
12 avr. 20242,91003,20002,65002,79002,7900119 900
11 avr. 20243,00003,50002,89003,21003,2100449 300
10 avr. 20242,59003,20002,48002,92002,9200861 300
09 avr. 20242,21004,16002,21002,65002,650012 097 900
08 avr. 20242,00002,26002,00002,11002,110010 800
05 avr. 20242,12002,12002,00002,00002,00009 500
04 avr. 20242,07802,11002,04002,05002,05005 400
03 avr. 20242,12002,14302,04002,08002,08006 000
02 avr. 20242,05002,17002,05002,09002,090015 200
01 avr. 20242,18002,25002,09002,19502,195019 700
28 mars 20242,11002,15502,11002,11002,11003 800
27 mars 20242,19402,19402,02002,06002,060010 500
26 mars 20242,19002,19002,13002,17002,17009 000
25 mars 20242,21502,25002,16502,21002,21002 200
22 mars 20242,11002,30002,11002,21002,21005 200
21 mars 20242,10702,25002,10702,25002,25006 600
20 mars 20242,16802,20002,16002,16102,16103 300
19 mars 20242,16002,26002,16002,20002,20003 000
18 mars 20242,18202,29002,14402,18002,180010 000
15 mars 20242,15502,20002,10002,11002,110016 500
14 mars 20242,15002,20002,10002,11002,11005 900
13 mars 20242,13402,22002,12102,20102,201010 900
12 mars 20242,23002,28002,14002,20002,200019 000
11 mars 20242,20002,25002,20002,20002,20005 300
08 mars 20242,32302,38002,21002,21002,21009 600
07 mars 20242,27002,30002,25902,30002,30004 100
06 mars 20242,22002,31602,22002,29002,29004 500
05 mars 20242,33002,44002,24102,29502,29506 200
04 mars 20242,23002,35902,23002,25002,25007 200
01 mars 20242,34002,37002,22002,22002,22006 900
29 févr. 20242,34002,34002,22002,22002,220017 300
28 févr. 20242,27702,40002,27702,38002,38006 000
27 févr. 20242,35002,52702,23002,33002,330033 100
26 févr. 20242,39002,44002,39002,43002,43005 600
23 févr. 20242,73002,74002,36002,41002,410019 500
22 févr. 20242,67002,71002,52002,59002,590015 000
21 févr. 20242,62002,87002,61002,77002,770010 400
20 févr. 20242,59003,00002,56002,60002,600065 200
16 févr. 20242,63002,84602,52002,54002,54008 400
15 févr. 20242,40003,05002,29502,57002,5700116 700
14 févr. 20242,25002,31002,23002,29002,290016 000
13 févr. 20242,40002,40002,25002,27002,27008 300
12 févr. 20242,48002,48002,25002,31002,310024 800
09 févr. 20242,31002,33002,27502,33002,330019 500
08 févr. 20242,45002,60002,30002,33002,330029 900
07 févr. 20242,83002,83002,32002,55002,550027 400
06 févr. 20242,84002,84002,43002,46002,46002 700
05 févr. 20242,56002,58002,42702,58002,58002 200
02 févr. 20242,66002,68002,48002,50002,50002 500
01 févr. 20242,50002,55002,50002,55002,55003 000
31 janv. 20242,71802,74702,42002,45102,45106 700
30 janv. 20242,48002,82002,42002,44002,440011 100
29 janv. 20242,50002,60002,50002,58002,58001 800
26 janv. 20242,67002,85602,50702,56502,56503 900
25 janv. 20242,50002,70502,40002,69002,690015 700
24 janv. 20242,60002,88202,50002,73102,731010 100
23 janv. 20242,74002,87002,54002,75902,75903 400
22 janv. 20242,74002,74002,62002,64502,64503 900
19 janv. 20242,62002,74002,50002,50002,50006 900
18 janv. 20242,50002,59002,41002,50002,500013 900
17 janv. 20242,56402,62502,50002,50002,50008 200
16 janv. 20242,60003,05002,59002,77002,77003 700
12 janv. 20242,58202,78002,56002,78002,78008 200
11 janv. 20242,84002,84002,64002,75002,750015 400
10 janv. 20243,11003,11002,73002,83002,830010 200
09 janv. 20242,80003,03502,70003,03503,03503 000
08 janv. 20242,77002,96002,63502,86502,86506 500
05 janv. 20242,75802,84002,63402,71002,71002 800
04 janv. 20242,81002,81002,70002,76502,76508 800
03 janv. 20242,63002,76002,63002,76002,76002 400
02 janv. 20243,01003,08002,57502,91502,915035 800
29 déc. 20233,23003,29002,89003,09003,090034 000
28 déc. 20233,22003,69003,12003,27003,270089 800
27 déc. 20232,65003,35502,59003,12003,1200106 700
26 déc. 20232,61002,62002,50002,57002,570039 300
22 déc. 20232,90003,02602,59002,66002,660078 700
21 déc. 20232,41003,14902,23302,90002,9000125 100
20 déc. 20232,49002,49002,30202,30302,303015 700
19 déc. 20232,45602,49002,35002,49002,49009 300
18 déc. 20232,38002,50002,22002,37302,373023 000
15 déc. 20232,18002,40002,14002,37002,370032 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...