La bourse ferme dans 27 min

ATRenew Inc. (RERE)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1599+0,0099 (+0,46 %)
À partir de 11:02AM EDT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,18002,17802,11002,15992,1599473 065
02 mai 20242,12002,15002,05002,15002,15001 062 500
01 mai 20242,08002,10001,89002,07002,0700951 500
30 avr. 20242,05002,10002,03002,08002,0800669 600
29 avr. 20242,00002,09001,95002,07002,07001 144 700
26 avr. 20241,77002,00001,69001,98001,98003 416 400
25 avr. 20241,57001,62001,55001,61001,6100672 900
24 avr. 20241,60001,62001,58001,58001,58001 118 000
23 avr. 20241,53001,62001,53001,58001,58001 252 200
22 avr. 20241,60001,62001,54001,55001,5500371 500
19 avr. 20241,59001,70501,55001,58001,5800501 600
18 avr. 20241,59001,62001,54001,56001,5600476 000
17 avr. 20241,55001,60001,55001,59001,5900540 900
16 avr. 20241,72001,72001,50001,53001,53001 107 800
15 avr. 20241,73001,76001,71001,71001,7100345 800
12 avr. 20241,73001,76001,72001,74001,7400531 000
11 avr. 20241,68001,75001,68001,73001,7300523 400
10 avr. 20241,72001,73901,66001,71001,7100578 100
09 avr. 20241,67001,72001,67001,70001,7000703 600
08 avr. 20241,66001,70001,61001,69001,6900869 200
05 avr. 20241,75001,79001,62001,66001,6600557 900
04 avr. 20241,81001,85001,74001,75001,7500312 700
03 avr. 20241,84001,86001,79001,79001,7900320 200
02 avr. 20241,82001,87001,79001,85001,8500505 200
01 avr. 20241,76001,87001,75001,84001,8400660 600
28 mars 20241,65001,76001,65001,76001,7600560 800
27 mars 20241,62001,67001,61401,65001,6500205 300
26 mars 20241,61001,67501,60101,65001,6500258 300
25 mars 20241,67001,70501,60001,63001,6300321 500
22 mars 20241,76001,81001,62001,67001,6700940 700
21 mars 20241,83001,84001,78001,80001,8000475 800
20 mars 20241,80001,84001,77001,83001,8300468 600
19 mars 20241,82001,84001,70001,84001,8400589 100
18 mars 20241,71001,92001,69501,81001,81001 592 100
15 mars 20241,69001,75001,66001,68001,68001 259 900
14 mars 20241,59001,74001,54001,68001,68001 998 800
13 mars 20241,46001,64001,44001,59001,59002 234 400
12 mars 20241,56001,70001,37001,51001,510016 112 600
11 mars 20241,15001,19001,15001,19001,1900213 400
08 mars 20241,13001,16001,13001,14001,1400146 100
07 mars 20241,13001,16001,11001,14001,140090 100
06 mars 20241,14001,18001,14001,15001,1500111 600
05 mars 20241,16001,17501,13001,15001,150095 700
04 mars 20241,20001,20001,16001,17001,1700163 600
01 mars 20241,16001,20001,16001,17001,1700109 800
29 févr. 20241,15001,21001,15001,18001,1800123 400
28 févr. 20241,18001,20001,16001,17001,1700115 700
27 févr. 20241,18001,21001,18001,20001,2000142 900
26 févr. 20241,19001,23301,17001,20001,2000145 100
23 févr. 20241,20001,21001,14001,16001,1600396 500
22 févr. 20241,11001,13001,11001,12001,1200121 100
21 févr. 20241,12001,14001,10001,10001,1000147 900
20 févr. 20241,10001,13001,10001,12001,1200134 200
16 févr. 20241,11001,14001,09001,10001,1000158 700
15 févr. 20241,07001,13001,07001,11001,1100133 600
14 févr. 20241,08001,11001,08001,09001,0900123 200
13 févr. 20241,07001,12001,07001,10001,1000160 800
12 févr. 20241,08001,12001,08001,10001,1000140 300
09 févr. 20241,09001,10001,06001,09001,0900103 700
08 févr. 20241,12001,14001,10001,10001,1000176 100
07 févr. 20241,09001,14101,09001,12001,1200189 700
06 févr. 20241,06001,13001,02001,12001,1200304 400
05 févr. 20241,08001,08001,01001,03001,0300178 300
02 févr. 20241,07001,08001,06001,07001,0700117 500
01 févr. 20241,08001,11001,07001,08001,0800270 900
31 janv. 20241,09001,11501,06001,08001,0800295 800
30 janv. 20241,14001,15001,06001,10001,1000353 200
29 janv. 20241,21001,24001,14001,14001,1400354 800
26 janv. 20241,19001,23001,17001,23001,2300212 800
25 janv. 20241,30001,30001,18001,18001,1800140 100
24 janv. 20241,22001,25601,22001,22001,2200213 900
23 janv. 20241,28001,28001,22001,22001,2200227 100
22 janv. 20241,17001,25001,17001,21001,2100184 400
19 janv. 20241,31001,32001,20001,22001,2200228 500
18 janv. 20241,30001,32001,16001,27001,2700281 400
17 janv. 20241,26001,31001,23801,30001,3000355 400
16 janv. 20241,40001,40001,26001,28001,2800289 100
12 janv. 20241,45001,45801,41001,42001,4200133 700
11 janv. 20241,50001,52001,45001,45001,4500100 600
10 janv. 20241,55001,56001,50001,50001,5000109 300
09 janv. 20241,58001,60001,55001,55001,5500177 400
08 janv. 20241,61001,63001,57001,60001,6000200 200
05 janv. 20241,65001,66001,59001,62001,6200145 100
04 janv. 20241,74001,76001,64001,67001,6700143 600
03 janv. 20241,78001,78001,72001,76001,7600142 300
02 janv. 20241,89001,90001,71001,74001,7400227 300
29 déc. 20231,87001,95001,84001,92001,9200317 100
28 déc. 20231,81001,99001,79201,89001,8900559 400
27 déc. 20231,78001,85001,76001,81001,8100348 500
26 déc. 20231,77001,82001,71001,78001,7800456 100
22 déc. 20231,78001,80001,67001,80001,8000558 500
21 déc. 20231,73001,81001,71001,77001,7700479 700
20 déc. 20231,67001,81001,66601,76001,7600493 600
19 déc. 20231,70001,80001,61001,73001,7300453 100
18 déc. 20231,68001,78001,62001,73001,7300623 800
15 déc. 20231,71001,74001,62001,71001,7100501 600
14 déc. 20231,60001,68501,57001,67001,6700379 800
13 déc. 20231,54001,68001,54001,62001,6200188 900
12 déc. 20231,60001,60001,55001,60001,6000353 100
11 déc. 20231,56001,65001,54001,57001,57001 954 100
*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...