La bourse ferme dans 10 min

Super League Enterprise, Inc. (SLE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2900+0,0100 (+0,78 %)
À partir de 11:17AM EDT. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20241,33001,33001,26121,29001,29007 497
22 mai 20241,26001,33401,26001,26001,260072 800
21 mai 20241,39001,39001,26001,26001,260035 300
20 mai 20241,27001,40001,26001,34001,3400115 900
17 mai 20241,39001,45001,32001,32001,320098 700
16 mai 20241,56001,56001,38001,39001,390056 400
15 mai 20241,71001,71001,47801,67001,6700136 700
14 mai 20241,34001,74001,33001,66001,6600183 400
13 mai 20241,34701,54001,28001,35001,350093 600
10 mai 20241,40001,40001,32001,35501,355012 300
09 mai 20241,32001,41001,29501,39001,390040 300
08 mai 20241,31101,39001,23001,26001,260026 500
07 mai 20241,37001,38001,30001,34001,340039 700
06 mai 20241,48001,50001,37301,39001,390035 900
03 mai 20241,58001,58001,41801,43001,430036 100
02 mai 20241,44001,48001,41001,48001,480012 600
01 mai 20241,38001,50001,35301,42001,420017 600
30 avr. 20241,46001,46001,35101,38001,380036 200
29 avr. 20241,48001,54701,40001,45001,450020 500
26 avr. 20241,50001,55001,45501,49001,490011 800
25 avr. 20241,49001,55001,43101,47501,475040 900
24 avr. 20241,45001,50001,44001,48001,480012 600
23 avr. 20241,42001,49701,39001,44001,44007 100
22 avr. 20241,36001,47001,36001,41001,410014 500
19 avr. 20241,42001,46001,35001,39001,390015 800
18 avr. 20241,44001,47001,28001,46001,460075 200
17 avr. 20241,48001,56001,32101,36001,360031 300
16 avr. 20241,47001,50901,40001,41001,410024 000
15 avr. 20241,51001,51001,40001,46001,460050 600
12 avr. 20241,72001,75501,50001,55001,5500101 600
11 avr. 20241,72001,92801,68001,70001,700030 600
10 avr. 20241,90002,07001,66501,75001,750057 400
09 avr. 20241,84001,96001,77001,82001,820090 400
08 avr. 20242,07002,08001,75001,75001,750072 700
05 avr. 20242,09002,17001,97002,10002,100032 200
04 avr. 20242,08002,22502,01002,08002,080025 500
03 avr. 20241,91002,09501,91002,04002,040045 900
02 avr. 20242,17002,20001,88001,95001,950069 300
01 avr. 20242,18002,38002,18002,24002,240070 800
28 mars 20242,49002,49002,12002,15002,150061 400
27 mars 20242,29002,53002,20002,50002,500081 000
26 mars 20242,32002,45002,19502,29002,290058 400
25 mars 20242,31002,62002,31002,34502,345061 400
22 mars 20242,10002,37002,10002,31002,310038 800
21 mars 20241,94002,24001,94002,17002,170086 200
20 mars 20241,80001,94001,80001,93001,930032 400
19 mars 20241,72001,93001,72001,85001,850025 600
18 mars 20241,75001,86001,71201,78001,780017 700
15 mars 20241,73001,94001,70001,70001,7000124 000
14 mars 20241,90001,90001,77001,77001,770032 100
13 mars 20241,90401,91001,83001,86001,860012 200
12 mars 20242,00002,06001,81001,83001,830051 200
11 mars 20241,89002,00001,83001,96001,960021 000
08 mars 20242,01002,04301,77001,89001,890073 600
07 mars 20242,14002,14001,90002,00002,000072 600
06 mars 20242,46002,46002,08002,17002,170079 100
05 mars 20242,50002,51002,40002,40002,400031 200
04 mars 20242,71002,71002,40002,46002,460061 400
01 mars 20242,28002,52002,28002,46002,460063 000
29 févr. 20242,40002,44002,26002,41002,410034 300
28 févr. 20242,36002,42002,31002,34002,340023 900
27 févr. 20242,47002,47002,20502,44002,440066 400
26 févr. 20242,60002,60002,35002,37002,370072 400
23 févr. 20242,44002,50002,06002,32002,320049 500
22 févr. 20242,30002,48002,22302,47002,470042 500
21 févr. 20242,47002,49002,15002,24002,2400147 900
20 févr. 20242,47002,56902,34002,47002,470085 000
16 févr. 20242,63002,84002,46002,52002,5200281 600
15 févr. 20242,42002,60002,25002,58002,5800163 800
14 févr. 20242,24002,36002,19002,35002,350083 900
13 févr. 20242,33002,35002,20002,22002,2200115 900
12 févr. 20242,20002,37002,20002,34002,3400113 600
09 févr. 20242,30002,32002,20002,25002,250082 300
08 févr. 20242,24002,31502,19002,27002,270088 300
07 févr. 20242,24002,43002,11002,24002,2400128 500
06 févr. 20242,10002,26002,10002,20002,2000104 500
05 févr. 20242,05002,14901,97002,10002,100061 600
02 févr. 20242,15002,18001,97602,05002,050038 800
01 févr. 20241,95002,15001,94002,07002,070080 800
31 janv. 20242,25102,25801,96002,03002,030070 000
30 janv. 20242,10002,24002,09802,23002,230092 000
29 janv. 20242,14002,30002,08002,13002,1300251 400
26 janv. 20241,89002,15001,88002,02002,0200230 500
25 janv. 20241,70001,94001,69001,87001,8700166 900
24 janv. 20241,70001,80001,65001,70001,7000102 400
23 janv. 20241,73001,73001,65001,70001,700071 700
22 janv. 20241,65001,78901,65001,73001,730033 100
19 janv. 20241,67001,73001,65001,65001,650024 300
18 janv. 20241,74201,74201,66201,73001,730030 000
17 janv. 20241,85001,85001,70001,75001,750057 900
16 janv. 20241,75001,82001,68001,76001,7600115 100
12 janv. 20241,66001,68001,58001,68001,680031 300
11 janv. 20241,59501,65001,57001,65001,650021 500
10 janv. 20241,67001,70001,55001,61001,610040 700
09 janv. 20241,62001,73901,55001,71001,710041 500
08 janv. 20241,61001,62001,53001,62001,620030 500
05 janv. 20241,61001,62001,54001,60001,600023 000
04 janv. 20241,61801,65501,52001,59001,590062 300
03 janv. 20241,65001,65001,51001,52001,520021 600
02 janv. 20241,52001,64001,50001,64001,640036 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...