Marchés français ouverture 5 h 51 min

The RealReal, Inc. (REAL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,2100+0,3100 (+7,95 %)
À la clôture : 04:00PM EDT
4,1500 -0,06 (-1,43 %)
Échanges après Bourse : 07:58PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20243,99004,35003,99004,21004,21003 092 086
03 mai 20243,88004,01503,72503,90003,90002 543 800
02 mai 20244,02004,03003,70003,77003,77002 996 900
01 mai 20243,81004,09003,75503,91003,91003 660 800
30 avr. 20243,77003,85003,68003,82003,82002 281 200
29 avr. 20243,59003,90503,59003,85003,85002 164 700
26 avr. 20243,42003,70003,42003,59003,59001 720 600
25 avr. 20243,38003,46003,29503,40003,40001 079 700
24 avr. 20243,40003,46503,33203,45003,45001 186 200
23 avr. 20243,37003,53803,36503,45003,45001 663 100
22 avr. 20243,12003,33003,10003,31003,31002 423 600
19 avr. 20243,13003,20003,06003,10003,10001 159 700
18 avr. 20243,19003,27003,12003,15003,1500978 800
17 avr. 20243,20003,31503,14003,16003,16001 081 300
16 avr. 20243,12003,26003,06003,20003,20001 629 700
15 avr. 20243,23003,31003,07003,11003,11001 939 900
12 avr. 20243,44003,45003,17003,25003,25002 488 400
11 avr. 20243,42003,49003,32503,46003,46001 518 500
10 avr. 20243,45003,52003,33003,42003,42001 652 000
09 avr. 20243,59003,72003,54003,57003,57002 389 600
08 avr. 20243,52003,70003,52003,59003,59001 024 700
05 avr. 20243,47003,59003,42003,54503,54501 872 400
04 avr. 20243,70003,92003,50003,51003,51003 427 700
03 avr. 20243,59003,73503,56003,60003,60001 906 500
02 avr. 20243,80003,81003,58003,59003,59002 114 500
01 avr. 20243,97003,98003,74503,89003,89002 222 800
28 mars 20243,84003,99003,74003,91003,91003 604 800
27 mars 20243,69003,86003,62003,84003,84002 920 400
26 mars 20243,55003,83003,52003,66003,66004 029 200
25 mars 20243,49003,65003,49003,50003,50001 236 100
22 mars 20243,66003,66003,42003,55003,55002 083 300
21 mars 20243,65003,74003,56003,65003,65002 206 500
20 mars 20243,46003,63003,38503,58003,58003 326 300
19 mars 20243,10003,44003,05003,42003,42005 759 400
18 mars 20243,21003,23003,04503,11003,11001 477 000
15 mars 20243,14003,20503,05003,16003,16001 943 700
14 mars 20243,25003,30003,10003,13003,13003 333 000
13 mars 20243,36003,39503,24003,25003,25002 318 400
12 mars 20243,45003,52003,28003,36003,36003 481 400
11 mars 20243,64003,68003,36503,38003,38004 412 900
08 mars 20243,91003,96503,61003,66003,66004 125 600
07 mars 20243,63004,01503,63003,90003,90005 558 100
06 mars 20243,83004,10003,26503,66003,660012 747 800
05 mars 20243,18003,97003,08003,73003,730016 010 700
04 mars 20242,76003,24002,74003,20003,200017 700 300
01 mars 20242,16002,88002,13002,76002,760036 876 400
29 févr. 20241,75001,80001,72001,77001,77004 609 700
28 févr. 20241,76001,78001,68001,71001,71001 389 600
27 févr. 20241,56001,77001,56001,76501,76503 291 200
26 févr. 20241,64001,66001,52001,58001,58005 302 800
23 févr. 20241,70001,70001,60501,67001,67002 621 000
22 févr. 20241,71001,72001,65001,69001,69001 013 600
21 févr. 20241,76001,76001,60001,69001,69003 612 200
20 févr. 20241,79001,83001,73501,78001,78001 987 400
16 févr. 20241,79001,83001,72001,82001,82002 899 500
15 févr. 20241,80001,89001,75001,81001,81003 054 900
14 févr. 20241,89001,94001,79001,79001,79003 173 000
13 févr. 20241,91001,91001,83001,87001,87002 455 700
12 févr. 20241,88001,97001,84001,95001,95001 743 500
09 févr. 20241,89001,90501,82001,88001,88001 346 700
08 févr. 20241,79001,87001,77001,84001,84001 591 500
07 févr. 20241,90001,91001,79001,80001,80001 840 200
06 févr. 20241,82001,92001,81001,90001,90001 790 900
05 févr. 20241,81001,86001,78001,81001,81001 005 900
02 févr. 20241,81001,86001,78001,83001,83001 404 100
01 févr. 20241,96001,96501,78001,84001,84005 185 800
31 janv. 20242,02002,03101,90001,92001,92001 930 600
30 janv. 20242,08002,09702,01002,04002,04001 577 600
29 janv. 20242,01002,13001,99002,08002,08001 518 700
26 janv. 20242,00002,08001,99002,02002,02001 421 100
25 janv. 20241,94002,05501,92501,98001,98001 989 700
24 janv. 20241,94001,94501,83501,92001,92001 496 600
23 janv. 20241,95001,98901,89501,92001,92001 189 900
22 janv. 20241,86001,97001,85001,90001,90001 620 400
19 janv. 20241,83001,86001,76201,84001,84001 898 200
18 janv. 20241,76001,82001,74001,81001,81001 925 700
17 janv. 20241,68001,74001,68001,73001,73001 143 700
16 janv. 20241,70001,76001,61001,72001,72003 856 800
12 janv. 20241,84001,86001,71501,75001,75004 330 000
11 janv. 20241,95001,95001,78201,85001,85003 504 800
10 janv. 20241,95001,98001,90001,95001,95002 356 300
09 janv. 20241,96001,99001,93001,94001,94001 004 500
08 janv. 20241,99002,05001,96001,98001,98001 147 900
05 janv. 20241,94002,06001,90001,98001,98002 365 000
04 janv. 20241,85002,00501,80001,96001,96002 628 100
03 janv. 20241,95001,95001,87001,90001,90002 161 000
02 janv. 20241,98002,04901,93001,97001,97003 669 700
29 déc. 20232,08002,09501,98002,01002,01001 856 700
28 déc. 20232,10002,18502,05002,08002,08002 348 300
27 déc. 20232,14002,17102,06002,10002,10002 435 400
26 déc. 20232,19002,23002,13002,13502,13502 181 500
22 déc. 20232,23002,29002,19002,19002,19001 457 100
21 déc. 20232,25002,28002,19002,24002,24002 071 500
20 déc. 20232,35002,37002,18502,19002,19003 395 000
19 déc. 20232,33002,44002,32002,39002,39002 687 500
18 déc. 20232,35002,41002,27002,36002,36001 855 500
15 déc. 20232,49002,49502,30002,36002,36002 542 500
14 déc. 20232,41002,54502,39002,48002,48005 402 500
13 déc. 20232,24002,38002,18002,36002,36004 696 800
12 déc. 20232,30002,30002,20002,26002,26001 606 200
*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...