La bourse ferme dans 2 h 33 min

Satellogic Inc. (SATL)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,02000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,0100 -0,01 (-0,98 %)
Échanges après Bourse : 04:10PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20241,04501,07001,01001,02001,020012 100
24 juin 20241,02001,06001,02001,02001,020026 400
21 juin 20241,07001,10001,05001,05001,05004 500
20 juin 20241,08001,15001,03001,10001,100033 800
18 juin 20241,09001,10001,08001,08001,08007 500
17 juin 20241,08001,16001,08001,08001,08007 900
14 juin 20241,06001,10001,06001,08001,080026 100
13 juin 20241,09001,11001,08001,09001,090027 000
12 juin 20241,11001,13001,08001,10001,100038 000
11 juin 20241,10001,15001,08001,10101,101056 800
10 juin 20241,08001,14001,08001,12001,120019 000
07 juin 20241,09001,11701,08001,10001,100022 500
06 juin 20241,14001,14001,08001,09001,09006 700
05 juin 20241,04001,13001,04001,09501,095015 800
04 juin 20241,07001,12001,00201,03001,030028 600
03 juin 20241,17001,17301,05001,10001,100063 300
31 mai 20241,10001,14001,10001,12001,12007 300
30 mai 20241,15001,18001,11001,12001,120016 500
29 mai 20241,10001,19001,10001,15001,150021 000
28 mai 20241,10001,17001,10001,14001,140029 900
24 mai 20241,08001,15001,08001,13001,130029 800
23 mai 20241,31001,32001,05001,09001,0900203 200
22 mai 20241,42001,54001,39001,39001,390017 700
21 mai 20241,45001,55001,43001,46501,465045 700
20 mai 20241,45001,50001,45001,49001,49004 600
17 mai 20241,49001,49601,44001,48001,48003 600
16 mai 20241,46001,51001,41701,44501,445037 500
15 mai 20241,48501,56401,48501,53001,530021 300
14 mai 20241,41001,52001,40801,52001,520024 800
13 mai 20241,45001,46401,41001,41001,410021 300
10 mai 20241,50001,54801,47001,47001,470025 300
09 mai 20241,41301,58001,41301,55001,550079 200
08 mai 20241,25001,83001,25001,40001,4000429 800
07 mai 20241,21001,28001,20001,28001,280029 500
06 mai 20241,21001,25001,16001,19001,190024 800
03 mai 20241,18001,26001,18001,21001,210043 600
02 mai 20241,18001,23001,17001,18001,180037 900
01 mai 20241,12001,30001,12001,18501,185095 500
30 avr. 20241,25001,25001,19001,22001,220018 500
29 avr. 20241,24001,27001,23001,27001,270015 800
26 avr. 20241,28001,28001,22001,24001,240029 300
25 avr. 20241,24301,28001,19001,19001,190020 900
24 avr. 20241,18001,28001,17001,22001,220026 800
23 avr. 20241,18001,31301,18001,25001,250023 600
22 avr. 20241,15001,26001,15001,20001,200033 100
19 avr. 20241,16001,28201,15601,23001,230051 700
18 avr. 20241,20001,30001,12201,18001,180096 000
17 avr. 20241,40001,45001,30001,32001,320072 500
16 avr. 20241,44001,50001,40001,49001,490018 700
15 avr. 20241,53001,58001,40001,45001,450040 400
12 avr. 20241,51001,53001,48001,52001,520012 300
11 avr. 20241,43001,53001,43001,53001,530012 700
10 avr. 20241,50001,58001,40201,48001,480092 900
09 avr. 20241,46001,53001,46001,51001,510013 400
08 avr. 20241,62001,62001,41101,51001,5100230 500
05 avr. 20241,53501,63001,53001,55001,550020 400
04 avr. 20241,56001,56001,52001,56001,56004 400
03 avr. 20241,59001,59001,53001,55001,550019 200
02 avr. 20241,62001,62001,56001,59001,59006 700
01 avr. 20241,77001,77001,53001,59001,590024 800
28 mars 20241,66501,70001,66001,70001,70004 900
27 mars 20241,67001,70001,65001,69001,69004 300
26 mars 20241,65001,72001,65001,68001,680016 500
25 mars 20241,63001,64301,58001,62001,620012 700
22 mars 20241,72001,77001,60001,66001,660038 300
21 mars 20241,68001,78001,57701,71501,715016 700
20 mars 20241,72001,79001,50001,72001,720025 800
19 mars 20241,80001,82001,76101,80001,800011 200
18 mars 20241,84001,84001,76001,83001,830011 300
15 mars 20241,83001,83001,76001,83001,83008 800
14 mars 20241,81801,83401,73001,81001,810013 300
13 mars 20241,84501,92201,68001,71001,710036 100
12 mars 20241,87001,94001,70001,78001,780048 500
11 mars 20242,00002,00001,82001,92001,920015 000
08 mars 20242,11002,29601,81002,03002,030088 600
07 mars 20242,14002,20002,00002,08002,080041 600
06 mars 20242,01002,35001,85702,20002,2000185 800
05 mars 20242,26002,28001,90002,10002,1000196 000
04 mars 20241,57002,29001,57002,18002,1800707 500
01 mars 20241,57001,57001,44001,49001,49007 200
29 févr. 20241,52501,54001,43001,51501,515015 700
28 févr. 20241,50001,57001,46001,49001,490019 200
27 févr. 20241,47001,56401,46101,55001,550011 300
26 févr. 20241,56001,56001,39201,50001,500024 400
23 févr. 20241,57001,57001,30001,55001,550038 500
22 févr. 20241,53001,58001,50001,50001,500012 600
21 févr. 20241,50001,50001,42001,50001,50008 200
20 févr. 20241,54001,54001,46501,53001,53008 700
16 févr. 20241,50001,52001,40001,48001,48006 500
15 févr. 20241,56001,56001,44001,51001,510017 400
14 févr. 20241,55001,55001,38001,44001,440028 100
13 févr. 20241,45001,56001,37301,45001,450033 200
12 févr. 20241,36501,51001,35001,46001,460084 400
09 févr. 20241,34001,37501,33001,35001,35004 500
08 févr. 20241,33001,41001,32601,33001,330032 400
07 févr. 20241,32001,33501,29901,33001,330013 100
06 févr. 20241,33001,35001,33001,33001,330013 500
05 févr. 20241,34001,40001,33501,35501,35502 900
02 févr. 20241,34001,40001,33001,36001,360012 200
01 févr. 20241,45001,48001,36001,37901,379039 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...