La bourse est fermée

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2100-0,1900 (-13,57 %)
À la clôture : 04:00PM EDT
1,2400 +0,03 (+2,48 %)
Échanges après Bourse : 07:59PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 20231,27001,27001,15001,21001,210055 650 700
30 mars 20231,51001,52001,39001,40001,400020 048 400
29 mars 20231,51001,52001,47001,50001,500010 322 800
28 mars 20231,50001,50001,46001,48001,48005 881 800
27 mars 20231,50001,53001,42001,51001,51007 796 600
24 mars 20231,38001,50001,36001,50001,500012 080 400
23 mars 20231,54001,54001,35001,41001,410019 098 200
22 mars 20231,61001,62001,51001,51001,510015 154 600
21 mars 20231,60001,64001,55001,62001,620013 778 600
20 mars 20231,67001,68001,50001,56001,560018 444 600
17 mars 20231,76001,77001,67001,70001,700013 241 900
16 mars 20231,64001,75001,60001,75001,75009 598 900
15 mars 20231,65001,66001,55001,64001,640012 125 700
14 mars 20231,84001,87001,64001,67001,670016 651 400
13 mars 20231,65001,82001,60001,78001,780018 254 900
10 mars 20231,81001,81001,64001,66001,660017 428 900
09 mars 20231,91001,96001,79001,80001,800010 784 900
08 mars 20231,96501,96501,88001,94001,940010 223 300
07 mars 20232,06002,06001,95001,95001,950016 770 600
06 mars 20232,16002,17002,05002,06002,060010 597 200
03 mars 20232,14002,20002,12002,15002,15009 614 000
02 mars 20232,13002,15002,07502,11002,11009 948 800
01 mars 20232,21002,21002,11002,16002,16009 624 100
28 févr. 20232,22002,30002,20002,22002,22008 635 300
27 févr. 20232,25002,27002,17002,22002,22009 902 900
24 févr. 20232,14002,26002,10002,22002,220015 974 300
23 févr. 20232,37002,41002,12002,20002,200029 253 800
22 févr. 20232,40002,41002,26002,33002,330014 651 200
21 févr. 20232,47002,48002,36002,39002,390012 758 600
17 févr. 20232,51002,52002,41002,51002,51009 848 700
16 févr. 20232,60002,63002,51002,51002,510013 301 700
15 févr. 20232,50002,67002,47002,67002,670013 896 500
14 févr. 20232,45002,58002,40002,51002,510012 760 500
13 févr. 20232,46002,54002,35002,51002,510011 413 700
10 févr. 20232,41002,42002,33002,42002,420010 952 800
09 févr. 20232,58002,59002,39002,42002,420012 643 100
08 févr. 20232,57002,60002,51002,54002,54008 509 000
07 févr. 20232,68002,69002,51002,61002,610015 109 700
06 févr. 20232,81002,81502,61002,63002,630014 702 700
03 févr. 20232,65002,98002,61002,75002,750021 576 700
02 févr. 20232,77002,87002,65502,73002,730019 064 900
01 févr. 20232,68002,73002,55002,66002,660014 907 900
31 janv. 20232,55002,73002,49002,71002,710015 994 400
30 janv. 20232,69002,72002,51002,51002,510013 450 600
27 janv. 20232,48002,89002,42002,77002,770035 690 700
26 janv. 20232,75002,75802,45002,53002,530020 754 700
25 janv. 20232,57002,70002,48002,67002,67009 181 600
24 janv. 20232,71002,73002,56002,61002,610011 976 500
23 janv. 20232,61002,79002,53002,76002,760015 552 700
20 janv. 20232,43002,55002,40002,52002,52009 630 900
19 janv. 20232,43002,43002,29002,39002,39009 043 300
18 janv. 20232,61002,71002,44002,47002,470010 210 400
17 janv. 20232,58002,64002,48502,60002,60007 886 000
13 janv. 20232,50002,57002,40002,55002,55008 430 500
12 janv. 20232,43002,55002,33002,51002,51008 586 700
11 janv. 20232,39002,45002,30502,39002,390010 833 600
10 janv. 20232,27002,38002,19002,38002,38007 720 000
09 janv. 20232,21002,32002,19002,28002,28008 720 100
06 janv. 20232,15002,16002,10002,13002,13006 943 200
05 janv. 20232,26002,28002,13002,14002,14009 514 700
04 janv. 20232,23002,33002,14002,30002,300012 101 000
03 janv. 20232,22002,27002,11002,22002,22009 985 000
30 déc. 20222,29002,32002,12002,16002,160015 294 900
29 déc. 20222,28002,39502,28002,39002,39008 676 700
28 déc. 20222,35002,45002,24502,26002,26008 631 500
27 déc. 20222,54002,59002,35002,39002,39008 641 700
23 déc. 20222,48002,70002,36002,62002,62009 467 000
22 déc. 20222,40002,57002,21002,49002,490011 744 800
21 déc. 20222,29502,49002,22502,45002,45008 910 300
20 déc. 20222,27002,39002,25002,26002,26006 184 000
19 déc. 20222,34002,41002,17002,32002,320011 666 500
16 déc. 20222,17002,45002,17002,42002,420032 634 700
15 déc. 20222,12002,16002,06102,13002,130014 824 600
14 déc. 20222,12002,18002,06002,11002,11009 123 300
13 déc. 20222,44002,45002,01002,16002,160031 092 700
12 déc. 20222,32002,39002,27002,34002,34006 638 200
09 déc. 20222,36002,47002,29002,32002,32007 587 600
08 déc. 20222,43002,48002,28002,38002,38009 562 800
07 déc. 20222,45002,46002,36002,41002,41005 426 300
06 déc. 20222,66002,67002,46002,46002,46007 484 500
05 déc. 20222,91002,92002,64002,67002,67007 404 300
02 déc. 20222,55002,89502,51002,85002,85009 587 000
01 déc. 20222,66002,70002,47002,60002,60008 952 000
30 nov. 20222,36002,62002,36002,62002,620010 664 700
29 nov. 20222,32002,40002,31002,35002,35004 795 300
28 nov. 20222,35502,39002,29002,31002,31005 497 300
25 nov. 20222,42002,43002,35002,39002,39002 976 200
23 nov. 20222,30002,43002,28002,38002,38008 403 600
22 nov. 20222,54002,55002,27002,30002,300018 238 900
21 nov. 20222,71002,71002,50002,53002,530015 668 400
18 nov. 20222,94002,94002,71002,74002,74009 529 000
17 nov. 20222,90002,92002,81002,87002,87008 974 200
16 nov. 20223,00003,05002,88502,99002,99008 398 100
15 nov. 20223,18003,20002,96003,08003,080014 863 200
14 nov. 20222,97003,13002,83003,08003,080010 610 000
11 nov. 20222,73003,00002,64002,97002,970012 825 400
10 nov. 20222,79002,79002,64002,74002,740018 513 300
09 nov. 20222,78002,79002,52002,56002,560014 410 500
08 nov. 20222,92002,98002,79002,82002,820014 909 500
07 nov. 20222,99903,02502,82002,86002,860015 505 900
*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...