La bourse est fermée

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3000-0,1400 (-5,74 %)
À la clôture : 04:00PM EDT
2,4300 +0,13 (+5,65 %)
Échanges après Bourse : 06:07PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,44003,25002,30002,30002,30001 304 500
25 avr. 20241,96002,45001,77102,44002,4400586 800
24 avr. 20241,49002,02501,47001,98001,9800869 700
23 avr. 20241,35001,61001,32001,52001,5200375 700
22 avr. 20241,41001,49001,32001,37001,3700241 100
19 avr. 20241,48001,53001,36501,40001,4000301 300
18 avr. 20241,96002,02001,36001,50001,5000554 600
17 avr. 20242,22002,29001,97001,98001,9800204 100
16 avr. 20242,31002,34002,16502,20002,2000173 400
15 avr. 20242,73002,73002,35002,44502,4450354 300
12 avr. 20243,00003,08402,42002,77002,7700435 900
11 avr. 20243,16003,25002,74003,00003,0000461 800
10 avr. 20243,15003,51003,11003,22003,2200433 200
09 avr. 20243,89003,92003,11003,18003,1800618 900
08 avr. 20243,35004,44003,35003,90003,90001 946 600
05 avr. 20242,98003,43002,93003,35003,3500884 500
04 avr. 20242,74003,20002,67002,95002,9500758 100
03 avr. 20242,56002,79002,55002,69002,6900263 300
02 avr. 20242,37002,73002,30002,62002,6200286 700
01 avr. 20242,68002,71002,28502,44002,4400519 500
28 mars 20242,90002,91002,62002,75002,7500506 600
27 mars 20242,91003,06002,75002,92002,9200445 200
26 mars 20242,85002,94002,53002,89002,8900782 600
25 mars 20243,16003,25002,83002,91002,9100809 600
22 mars 20242,99003,75002,80003,23003,23003 512 900
21 mars 20242,82003,08002,55003,08003,08001 850 200
20 mars 20242,74002,88302,42002,70002,70001 333 700
19 mars 20242,72002,94002,32002,93002,93003 434 100
18 mars 20243,25003,64002,61002,72002,720090 613 300
15 mars 20241,47002,40001,39501,74001,740025 154 900
14 mars 20240,88502,05000,87001,30001,300013 278 800
13 mars 20241,36001,53001,24001,25001,25001 250 500
12 mars 20241,69001,69001,26001,44001,44003 395 800
11 mars 20240,84003,08000,83601,75001,7500105 617 600
08 mars 20240,74600,89500,63000,77500,77501 827 200
07 mars 20240,60000,90000,60000,73900,73902 584 600
06 mars 20240,57900,58500,51300,54100,5410365 800
05 mars 20240,52000,59800,48300,54500,5450346 100
04 mars 20240,47100,53000,45000,53000,5300260 900
01 mars 20240,48000,48400,43100,47300,4730390 200
29 févr. 20240,60900,61000,50000,50000,50001 561 500
28 févr. 20240,62700,64000,55000,59400,5940375 800
27 févr. 20240,67000,68900,55100,63600,6360682 700
26 févr. 20240,54800,67700,53600,67000,67001 669 500
23 févr. 20240,43500,48900,40000,48000,48001 039 400
22 févr. 20240,48100,48800,37100,40600,40601 700 200
21 févr. 20240,62000,62000,48000,50000,50001 412 500
20 févr. 20240,71800,82300,60000,62700,62701 608 100
16 févr. 20240,70500,73000,67000,68000,6800313 800
15 févr. 20240,80000,80000,68000,70000,7000588 500
14 févr. 20240,67200,83000,67200,81000,8100696 600
13 févr. 20240,88900,89000,69100,70000,7000799 600
12 févr. 20241,02001,15000,86000,90000,9000697 700
09 févr. 20241,07001,14000,96001,00001,0000383 700
08 févr. 20241,45001,49001,10001,16001,1600901 500
07 févr. 20242,08002,14001,70001,75001,7500455 300
06 févr. 20242,40002,66001,84002,10002,1000204 100
05 févr. 20242,47003,03002,47003,03003,0300111 400
02 févr. 20245,30006,20004,25004,53004,530073 500
01 févr. 20246,00006,45305,40005,76005,760026 200
31 janv. 20247,09007,09005,14005,14005,140052 800
30 janv. 20248,72008,72007,67007,88007,880026 200
29 janv. 20248,250010,50007,20009,45009,450019 900
26 janv. 20249,770010,74007,60008,24008,240015 800
25 janv. 20247,50009,30007,50009,00009,000027 400
24 janv. 20247,95008,12007,50008,12008,12003 100
23 janv. 20247,13008,50006,48008,23108,231035 500
22 janv. 20246,45008,25006,45007,35007,350029 100
19 janv. 20246,60007,30006,60006,70006,70005 900
18 janv. 20246,50007,89005,50007,24007,240037 400
17 janv. 20246,02006,30005,90006,30006,300013 900
16 janv. 20248,27008,30006,00006,02006,020068 900
12 janv. 20247,46009,88006,02009,61809,6180148 100
11 janv. 20244,84007,73004,84007,21007,2100291 500
10 janv. 20245,01005,01004,60004,85004,850013 300
09 janv. 20245,33005,33004,55004,99004,990029 700
08 janv. 20246,16007,39005,03005,53605,5360142 500
05 janv. 20246,510010,70005,60006,10006,100098 500
04 janv. 20245,82006,09005,56006,08006,08003 700
03 janv. 20247,00007,00005,49006,00006,00008 700
02 janv. 20247,75007,75006,20007,00007,00007 400
29 déc. 202310,120010,22906,85007,70007,700036 600
28 déc. 20239,630011,50009,330011,000011,000012 400
27 déc. 202311,100011,28009,56009,56009,560065 200
26 déc. 202311,000011,890010,160010,190010,190014 800
22 déc. 202310,500010,500010,500010,500010,5000800
21 déc. 20239,980010,80009,600010,060010,060017 800
20 déc. 20238,570010,30008,17009,60009,600015 100
19 déc. 20238,81009,98008,70009,00009,00005 100
18 déc. 20237,520013,85007,52009,02009,020021 000
15 déc. 20239,700010,65506,31008,28008,280048 800
14 déc. 20239,420010,78008,48009,95009,95008 800
13 déc. 202311,100011,30009,66009,66009,66002 996 100
12 déc. 202310,510010,510010,510010,510010,5100100
11 déc. 202310,700011,280010,670011,280011,28001 200
08 déc. 202310,700010,700010,700010,700010,7000200
07 déc. 202310,950010,950010,950010,950010,9500-
06 déc. 202310,950010,950010,950010,950010,95001 900
05 déc. 202310,790010,910010,780010,780010,7800126 300
04 déc. 202310,780010,950010,760010,950010,95004 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...