La bourse ferme dans 3 h 47 min

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,5268-0,0018 (-0,34 %)
À la clôture : 04:00PM EDT
0,5310 +0,00 (+0,80 %)
Avant Bourse : 07:34AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20240,53000,54000,52100,52700,527041 306 900
23 mai 20240,53200,53600,51300,52900,529068 016 300
22 mai 20240,54300,55400,52900,53100,531078 567 900
21 mai 20240,57100,58000,53600,53800,5380152 842 900
20 mai 20240,53400,55000,51000,52700,527081 228 600
17 mai 20240,55500,56100,53400,53500,535058 052 900
16 mai 20240,56600,58000,54800,55000,550053 240 100
15 mai 20240,57000,57200,54700,55900,559051 608 600
14 mai 20240,58900,62900,55500,56000,5600128 671 500
13 mai 20240,54000,57700,54000,55000,5500106 227 100
10 mai 20240,58000,58000,53000,53700,5370113 594 100
09 mai 20240,58500,59300,57300,57600,576077 168 500
08 mai 20240,59000,59500,57000,57900,579085 638 800
07 mai 20240,60500,61900,57300,60300,6030158 379 500
06 mai 20240,67000,68000,63000,63700,637089 108 400
03 mai 20240,62800,66900,61700,65800,6580106 863 900
02 mai 20240,62000,62900,60100,61300,613058 104 100
01 mai 20240,61500,63400,60100,60400,604072 367 500
30 avr. 20240,64000,64000,61100,62100,621078 793 800
29 avr. 20240,65000,68500,63300,65300,653089 796 100
26 avr. 20240,60800,65200,58100,64300,643073 671 500
25 avr. 20240,62000,62000,60000,60000,600054 851 200
24 avr. 20240,65400,65800,62000,62000,620080 819 000
23 avr. 20240,63400,65900,62400,63500,635047 264 300
22 avr. 20240,64700,65000,61100,63100,631065 968 400
19 avr. 20240,65100,68000,64000,64400,644052 402 700
18 avr. 20240,65000,68500,64000,66000,660045 107 200
17 avr. 20240,67900,68800,64000,64300,643061 513 300
16 avr. 20240,64500,70800,63900,66500,665082 975 500
15 avr. 20240,70800,71800,64200,65400,6540121 196 000
12 avr. 20240,75100,78900,70000,70000,7000133 816 300
11 avr. 20240,92500,93900,71200,71700,7170294 158 500
10 avr. 20240,96701,01000,95200,97900,9790130 380 000
09 avr. 20241,01001,02000,96801,00001,000044 290 100
08 avr. 20241,06001,08001,00001,01001,010047 566 600
05 avr. 20240,97001,04000,96001,02001,0200113 850 800
04 avr. 20240,94401,03000,91300,95000,9500182 851 700
03 avr. 20240,93000,95000,88000,89200,8920129 143 700
02 avr. 20240,95501,01000,86200,97400,9740189 150 200
01 avr. 20241,14001,15000,96601,03001,0300124 897 000
28 mars 20240,95801,08000,91201,04001,0400163 835 500
27 mars 20240,82000,94400,77100,90900,9090191 089 000
26 mars 20240,75000,83500,70800,81400,8140121 508 100
25 mars 20240,66000,76600,66000,74400,7440165 772 600
22 mars 20240,66000,66800,62500,66200,662063 286 600
21 mars 20240,63000,67500,62900,65000,650073 936 400
20 mars 20240,62000,63700,61000,63000,630057 329 500
19 mars 20240,60000,63700,60000,61900,619060 341 700
18 mars 20240,65000,65600,60000,60300,603075 553 400
15 mars 20240,61000,64700,60500,64400,644084 075 100
14 mars 20240,64100,64300,58200,60000,600095 885 600
13 mars 20240,66800,68700,63200,63800,638069 277 800
12 mars 20240,67800,68000,64400,66300,663082 946 600
11 mars 20240,67400,70000,66200,66200,662079 120 400
08 mars 20240,70100,71500,67000,67000,670081 550 200
07 mars 20240,70400,70800,67700,68700,687068 259 200
06 mars 20240,68900,72500,68400,70300,703082 961 500
05 mars 20240,69600,69800,66000,67600,676073 819 100
04 mars 20240,73900,74200,68200,69600,6960101 248 900
01 mars 20240,74200,75600,72700,73200,732066 229 900
29 févr. 20240,77600,78900,73400,74400,7440101 054 200
28 févr. 20240,74500,79000,72500,76800,7680121 406 400
27 févr. 20240,73000,76200,70500,75600,7560110 990 300
26 févr. 20240,76100,78500,71100,72300,723089 389 000
23 févr. 20240,69700,76500,66200,76400,7640134 300 000
22 févr. 20240,71900,72200,68000,70200,702073 781 200
21 févr. 20240,71200,71500,68100,70300,703076 529 200
20 févr. 20240,77100,84500,68000,70600,7060174 330 200
16 févr. 20240,75300,75600,72500,74000,740061 912 100
15 févr. 20240,70100,76100,69300,75000,750096 522 100
14 févr. 20240,69000,71400,67800,70900,709065 352 400
13 févr. 20240,71700,71700,68000,68400,684058 402 600
12 févr. 20240,72000,75400,70200,73700,737073 540 400
09 févr. 20240,71500,73300,69400,72000,720067 622 600
08 févr. 20240,68500,73000,68500,70900,709066 372 100
07 févr. 20240,72000,72400,67300,68600,686059 100 000
06 févr. 20240,68800,72400,67900,71700,717067 506 400
05 févr. 20240,72300,72300,66200,67900,679081 185 500
02 févr. 20240,72800,73900,69000,72800,728064 137 400
01 févr. 20240,77300,78300,70100,73000,730087 313 400
31 janv. 20240,74500,79900,73500,74700,747099 516 400
30 janv. 20240,78700,78700,73800,74300,743064 773 000
29 janv. 20240,71500,79500,69500,79500,7950117 511 800
26 janv. 20240,69200,74500,69200,70800,708084 429 800
25 janv. 20240,71300,72500,68100,70100,701067 374 700
24 janv. 20240,67500,72900,67400,69300,6930120 999 400
23 janv. 20240,67100,69200,63000,65000,650066 261 100
22 janv. 20240,64000,68800,63000,65200,652075 888 100
19 janv. 20240,62200,67000,60300,65200,652078 972 600
18 janv. 20240,65500,67000,58300,62200,6220101 970 700
17 janv. 20240,63000,63600,60300,63300,633056 436 400
16 janv. 20240,70700,71100,63100,63800,6380132 208 400
12 janv. 20240,74000,75500,70000,70000,7000105 141 300
11 janv. 20240,77300,77300,73000,73600,7360107 625 600
10 janv. 20240,76100,78000,75500,77700,777082 650 400
09 janv. 20240,79600,80000,75300,76000,7600113 760 900
08 janv. 20240,78800,82000,74300,81300,813083 252 800
05 janv. 20240,80400,81600,76000,77200,772078 692 800
04 janv. 20240,80000,85600,77000,79600,7960149 694 100
03 janv. 20240,82500,83800,73200,74000,7400196 242 000
*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...