La bourse est fermée

SharkNinja, Inc. (SN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,12+4,09 (+6,10 %)
À partir de 03:05PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202470,1772,5069,0071,1271,122 969 825
08 mai 202466,4567,4765,9667,0367,031 558 800
07 mai 202466,1867,2765,5566,9366,931 016 300
06 mai 202466,6467,1665,8865,9865,981 156 700
03 mai 202465,1866,9965,0666,0866,08918 200
02 mai 202464,8165,6764,0065,1265,121 060 500
01 mai 202464,0564,7463,8064,1264,121 232 100
30 avr. 202464,4964,7063,1264,2864,281 288 900
29 avr. 202463,9265,1063,9264,9564,95597 400
26 avr. 202463,4764,6863,2663,8463,84694 900
25 avr. 202463,0363,2861,5862,7962,79454 400
24 avr. 202462,8463,5162,3962,9362,93468 000
23 avr. 202462,3562,7861,6862,5562,55540 900
22 avr. 202461,5862,6561,5861,8461,84779 600
19 avr. 202461,8862,4861,3061,8661,86863 700
18 avr. 202463,4164,4261,5662,0862,08935 000
17 avr. 202463,0063,5262,4763,1963,19854 500
16 avr. 202461,3862,7761,0062,5962,59604 600
15 avr. 202462,0062,3861,2961,7661,76805 600
12 avr. 202462,5662,7861,1461,2761,27596 500
11 avr. 202463,2263,5662,0062,5162,51670 900
10 avr. 202462,0963,9861,2162,9562,95848 000
09 avr. 202465,0265,4863,3363,5663,561 191 300
08 avr. 202464,9265,6164,0264,8364,83476 500
05 avr. 202462,8665,0662,7364,7264,72966 000
04 avr. 202463,5064,3462,7762,9262,921 276 900
03 avr. 202461,1062,7061,0862,5062,501 132 300
02 avr. 202462,2062,3160,7261,2261,22872 700
01 avr. 202462,5163,1061,5361,6761,67911 600
28 mars 202461,1862,9460,5762,2962,29929 900
27 mars 202460,9662,9560,9162,9462,941 339 900
26 mars 202460,5261,2859,7860,8960,891 330 700
25 mars 202460,4461,7860,2160,3160,31676 500
22 mars 202459,4760,8759,1260,4460,44998 900
21 mars 202459,8760,0159,2359,5959,59768 600
20 mars 202458,6759,9058,3059,5959,593 424 500
19 mars 202457,3059,9557,1559,1559,151 842 600
18 mars 202456,9357,7456,1057,6257,621 069 900
15 mars 202457,3058,2957,2857,9557,95643 500
14 mars 202458,2459,1057,2657,5357,531 041 400
13 mars 202457,6258,7856,9358,3358,331 577 300
12 mars 202456,7057,6355,9657,2957,291 761 200
11 mars 202455,6356,5255,1755,8855,88794 800
08 mars 202455,8656,6054,5456,0056,001 111 500
07 mars 202455,7856,2355,0355,6855,68930 900
06 mars 202455,8056,9754,9455,3855,38651 000
05 mars 202455,9357,1255,6756,2556,251 017 000
04 mars 202456,0457,2354,9156,4556,451 035 800
01 mars 202453,9056,4253,8155,8355,831 539 700
29 févr. 202455,0055,0053,4154,0054,00478 000
28 févr. 202453,4854,4453,3353,8053,80547 000
27 févr. 202454,9555,3853,5453,7753,77663 900
26 févr. 202453,6654,8353,3454,6054,60796 800
23 févr. 202453,3453,9552,1753,7653,761 205 200
22 févr. 202454,0154,3552,0553,2353,232 029 500
21 févr. 202452,8654,4852,5353,9253,921 389 100
20 févr. 202452,4253,6451,9352,4552,451 185 100
16 févr. 202451,9352,8651,3952,5152,511 240 300
15 févr. 202451,8054,2649,8651,4651,462 441 900
14 févr. 202451,4651,7850,4150,9050,902 623 200
13 févr. 202451,3551,4250,6050,7950,79941 400
12 févr. 202451,0052,8451,0052,3652,36832 000
09 févr. 202449,6351,5049,2851,0251,02804 000
08 févr. 202448,0550,0748,0549,8749,87614 100
07 févr. 202448,2648,8247,8448,1748,17537 500
06 févr. 202447,8348,3647,4247,9847,98460 200
05 févr. 202448,8249,1747,2947,6547,65622 200
02 févr. 202447,8248,7247,5048,6748,67473 800
01 févr. 202447,2748,1646,8847,8747,87797 300
31 janv. 202449,0649,1045,8546,7246,721 383 200
30 janv. 202450,0050,2848,4949,1249,12801 700
29 janv. 202449,0050,7148,9550,5450,541 095 300
26 janv. 202450,1950,7349,6250,6550,65364 400
25 janv. 202449,7750,4349,3749,7849,78465 900
24 janv. 202450,7750,7748,7849,6649,66839 500
23 janv. 202449,6851,3549,5050,1750,171 229 500
22 janv. 202448,1949,8447,6549,5049,501 105 900
19 janv. 202447,9949,2147,6948,1948,19979 900
18 janv. 202448,0048,4746,8347,9647,96496 500
17 janv. 202447,5248,2047,0247,6947,69733 000
16 janv. 202449,0749,2547,8948,5048,50605 600
12 janv. 202449,7849,7848,8749,2649,26312 800
11 janv. 202449,5550,0448,8149,1749,17352 400
10 janv. 202449,8050,3049,1049,5449,54482 900
09 janv. 202449,8850,7949,5350,0050,001 000 400
08 janv. 202448,9450,2648,7650,0950,09649 500
05 janv. 202448,8049,7948,4648,9348,93572 900
04 janv. 202447,8049,0147,5548,6548,65998 500
03 janv. 202450,3150,3947,9347,9547,951 109 400
02 janv. 202450,5650,8949,7250,4450,441 029 500
29 déc. 202351,3252,2150,9651,1751,17475 600
28 déc. 202353,2653,4050,8951,4751,471 171 300
27 déc. 202351,1451,4950,0451,4851,48691 700
26 déc. 202350,9451,2250,6451,0051,00420 700
22 déc. 202350,7251,1350,3550,6450,64352 500
21 déc. 202350,5550,8349,9750,5150,51701 400
20 déc. 202351,0351,5549,6349,7049,70688 300
19 déc. 202350,3351,7849,9451,3451,341 024 300
18 déc. 202349,3650,2348,6550,1250,121 042 300
15 déc. 202350,2950,3048,7649,1749,171 051 500
*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...