Marchés français ouverture 5 h 14 min

Soluna Holdings, Inc. (SLNH)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3700-0,3200 (-11,90 %)
À la clôture : 04:00PM EDT
2,3100 -0,06 (-2,53 %)
Échanges après Bourse : 07:49PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20242,50002,61002,36002,37002,370094 500
10 mai 20242,58002,82002,58002,69002,6900192 800
09 mai 20242,39002,67002,30002,58002,5800465 600
08 mai 20243,04003,04002,55002,69002,690013 915 800
07 mai 20242,49002,49002,38002,43002,430015 400
06 mai 20242,47002,59002,40002,44002,440018 400
03 mai 20242,52002,56002,40002,50002,500014 500
02 mai 20242,45002,50002,37002,46002,460052 500
01 mai 20242,38002,43002,25002,42002,420061 600
30 avr. 20242,42002,54002,38002,43002,430037 800
29 avr. 20242,54002,54002,40002,42002,420027 700
26 avr. 20242,58002,64002,51002,54002,540081 600
25 avr. 20242,50002,63002,45002,55002,550036 500
24 avr. 20242,29002,62002,28002,58002,5800270 600
23 avr. 20242,20002,35002,20002,30002,3000141 500
22 avr. 20242,25002,25002,12002,18002,180061 700
19 avr. 20242,12002,25002,10002,21002,2100111 500
18 avr. 20241,89002,16001,87002,15002,1500190 600
17 avr. 20241,70001,89001,69001,87001,8700223 100
16 avr. 20241,58001,85001,50001,69001,6900185 200
15 avr. 20241,60001,64001,40001,52001,5200131 700
12 avr. 20242,20002,22001,58001,62001,6200422 200
11 avr. 20242,65002,67002,20002,21002,2100233 200
10 avr. 20242,80002,81002,62002,65002,650087 800
09 avr. 20242,89002,92002,75002,83002,830094 600
08 avr. 20242,80002,91002,57002,82002,820088 900
05 avr. 20242,60002,78002,55002,72002,7200134 600
04 avr. 20242,70002,81002,55002,55002,550044 900
03 avr. 20243,01003,03002,60002,70002,7000145 400
02 avr. 20243,32003,58002,91002,91002,9100584 800
01 avr. 20242,81002,89002,70002,77002,770047 000
28 mars 20242,88002,96002,74002,88002,880038 100
27 mars 20242,72002,79002,57002,79002,790042 000
26 mars 20242,74002,75002,56002,70002,700085 000
25 mars 20242,95002,97002,63002,73002,7300120 000
22 mars 20243,20003,24002,80002,88002,8800138 100
21 mars 20243,24003,75003,15003,15003,15001 212 900
20 mars 20243,07003,35003,06003,25003,250037 800
19 mars 20243,30003,30003,07003,13003,130026 600
18 mars 20243,16003,47003,03003,31003,310040 300
15 mars 20243,56003,56003,01003,10003,100078 100
14 mars 20243,73004,12003,40003,46003,4600219 200
13 mars 20243,76003,79003,35003,50003,500064 500
12 mars 20244,15004,15003,66003,76003,760056 200
11 mars 20244,40004,65003,85004,11004,1100230 100
08 mars 20244,20004,20004,01004,20004,200025 900
07 mars 20243,85004,45003,80004,21004,2100103 100
06 mars 20244,20004,24003,65003,72003,7200118 500
05 mars 20243,58004,15003,49004,07004,0700301 400
04 mars 20243,43003,60003,20003,59003,5900113 800
01 mars 20243,22003,34003,13003,19003,190037 200
29 févr. 20243,45003,48003,15003,27003,270041 400
28 févr. 20243,20003,64003,19003,43003,4300135 500
27 févr. 20243,40003,40003,14003,26003,260067 700
26 févr. 20243,15003,33003,08003,30003,300055 500
23 févr. 20243,08003,15003,01003,06003,060016 600
22 févr. 20243,10003,25002,94003,09003,090035 200
21 févr. 20243,19003,39002,95003,10003,100071 500
20 févr. 20243,45003,45003,11003,21003,210071 800
16 févr. 20243,49003,59003,33003,39003,390062 900
15 févr. 20243,53003,58003,29003,54003,540051 000
14 févr. 20243,18003,50003,11003,45003,450069 600
13 févr. 20243,29003,29002,90003,07003,070024 400
12 févr. 20243,09003,26003,08003,19003,190028 900
09 févr. 20243,02003,09002,95003,05003,050037 300
08 févr. 20242,75002,99002,75002,96002,960037 300
07 févr. 20242,92002,92002,63002,63002,630017 600
06 févr. 20242,87002,97002,80002,82002,82008 500
05 févr. 20243,01003,01002,70002,84002,840022 300
02 févr. 20242,80003,00002,80002,83002,830010 800
01 févr. 20242,95003,07002,78002,93002,930018 000
31 janv. 20242,96003,07002,86002,95002,950021 000
30 janv. 20242,88003,11002,80003,02003,020088 900
29 janv. 20243,07003,20002,87002,94002,940081 500
26 janv. 20243,23003,39003,16003,18003,180041 200
25 janv. 20243,11003,29003,09003,21003,210020 400
24 janv. 20243,17003,34003,05003,08003,080028 300
23 janv. 20243,30003,30003,03003,16003,160031 600
22 janv. 20243,22003,44003,20003,30003,300024 000
19 janv. 20243,23003,28002,96003,20003,200075 500
18 janv. 20243,37003,55003,22003,24003,240039 100
17 janv. 20243,31003,39003,27003,27003,270036 800
16 janv. 20243,46003,53003,27003,41003,410057 400
12 janv. 20243,90003,90003,47003,48003,480084 300
11 janv. 20244,12004,12003,50003,95003,9500200 400
10 janv. 20244,08004,21003,87003,94003,9400124 400
09 janv. 20244,19004,28004,03004,08004,080062 700
08 janv. 20243,82004,29003,80004,24004,2400146 100
05 janv. 20243,96004,13003,64003,82003,820099 300
04 janv. 20244,01004,16003,89004,05004,0500132 900
03 janv. 20244,00004,19003,86003,95003,9500189 300
02 janv. 20244,29005,00004,10004,26004,2600441 900
29 déc. 20234,25004,33003,76004,00004,0000231 400
28 déc. 20234,26004,59003,96004,25004,2500419 400
27 déc. 20233,55004,47003,45004,26004,26001 014 000
26 déc. 20233,60003,60003,33003,43003,4300144 700
22 déc. 20233,50003,78003,20003,67003,6700542 700
21 déc. 20233,42003,65003,37003,43003,4300513 700
20 déc. 20233,23003,40003,16003,30003,3000213 600
19 déc. 20233,13003,35003,13003,22003,2200117 400
*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...