Marchés français ouverture 8 h 30 min

Talkspace, Inc. (TALK)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,1700+0,0400 (+1,28 %)
À la clôture : 04:00PM EDT
3,1300 -0,04 (-1,26 %)
Échanges après Bourse : 05:26PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20243,18003,20803,14003,17003,1700530 543
02 mai 20243,18003,18003,09503,13003,1300506 200
01 mai 20243,04003,26003,03203,16003,1600892 600
30 avr. 20243,06003,15003,03003,06003,0600446 900
29 avr. 20243,15003,21003,08003,09003,0900605 800
26 avr. 20243,10003,17003,06003,12003,1200335 800
25 avr. 20243,03003,12002,97003,08003,0800911 900
24 avr. 20243,11003,16003,00003,07003,0700660 300
23 avr. 20243,09003,26503,09003,14003,14001 431 700
22 avr. 20243,16003,17502,99503,07003,07001 088 100
19 avr. 20242,95003,14002,94003,14003,14001 409 000
18 avr. 20242,94003,05502,92002,97002,97001 039 400
17 avr. 20243,10003,14002,92002,94002,9400917 900
16 avr. 20243,14003,19003,00503,03003,03001 957 000
15 avr. 20243,48003,53003,18003,20003,20001 827 100
12 avr. 20243,61003,66003,26003,48003,48001 899 500
11 avr. 20243,63003,71003,55003,64003,6400913 900
10 avr. 20243,80003,86003,63003,66003,66002 405 700
09 avr. 20243,74003,92003,71503,78003,78003 441 800
08 avr. 20243,65003,78003,63003,73003,73002 321 300
05 avr. 20243,63003,66503,55003,65003,65001 007 700
04 avr. 20243,70003,77003,56003,63003,63001 196 500
03 avr. 20243,46003,65503,44503,64003,64001 341 000
02 avr. 20243,47003,50003,33003,46003,46001 211 500
01 avr. 20243,62003,64003,52003,54003,5400696 000
28 mars 20243,55003,66003,48003,57003,57001 282 000
27 mars 20243,65003,73003,55003,57003,57001 385 500
26 mars 20243,63003,65003,49003,60003,60001 767 700
25 mars 20243,57003,76503,53003,63003,63002 187 100
22 mars 20243,50003,62003,45003,57003,57003 040 200
21 mars 20243,43003,51003,31503,48003,48001 718 300
20 mars 20243,30003,42003,25003,42003,42001 439 400
19 mars 20243,31003,31803,20503,29003,2900963 000
18 mars 20243,21003,31003,17003,30003,3000987 600
15 mars 20243,23003,24003,10103,21003,21001 233 800
14 mars 20243,20003,32503,18003,23003,2300846 200
13 mars 20243,31003,44503,22003,24003,24001 568 100
12 mars 20243,01003,33003,01003,28003,28004 491 800
11 mars 20243,00003,00002,88102,92002,9200962 100
08 mars 20243,10003,10002,95003,00003,0000698 700
07 mars 20243,00003,11002,99003,08003,0800798 200
06 mars 20243,00003,09002,97002,98002,98001 642 000
05 mars 20242,93002,96502,84002,95002,9500836 600
04 mars 20243,00003,00002,84002,92002,9200789 200
01 mars 20242,95002,99002,92002,99002,99001 278 300
29 févr. 20242,88002,97002,88002,94002,94001 814 100
28 févr. 20242,88002,90002,82002,88002,8800862 400
27 févr. 20242,82002,90002,78002,88002,88001 683 600
26 févr. 20242,79002,92502,78002,86002,86001 711 200
23 févr. 20242,80002,89002,70002,76002,76001 925 500
22 févr. 20242,66002,85002,62002,76002,76008 566 600
21 févr. 20242,48002,52502,29002,34002,34001 007 200
20 févr. 20242,40002,51002,36002,47002,47001 595 800
16 févr. 20242,47002,49002,39002,43002,4300802 300
15 févr. 20242,37002,48002,34502,45002,4500822 900
14 févr. 20242,28002,39002,22002,36002,36001 323 000
13 févr. 20242,30002,32002,16002,22002,2200587 700
12 févr. 20242,45002,46002,35002,37002,3700731 600
09 févr. 20242,45002,47002,42002,45002,4500502 900
08 févr. 20242,40002,47002,39002,45002,4500737 300
07 févr. 20242,40002,44002,39502,40002,4000725 800
06 févr. 20242,36002,42502,34002,40002,4000507 700
05 févr. 20242,45002,47002,38002,38002,3800398 800
02 févr. 20242,44002,46502,39002,45002,4500387 800
01 févr. 20242,43002,47002,40002,44002,4400515 100
31 janv. 20242,41002,46002,37002,41002,4100582 500
30 janv. 20242,40002,46002,38502,40002,4000783 600
29 janv. 20242,28002,41002,25002,40002,4000725 300
26 janv. 20242,21002,27002,21002,22002,2200450 300
25 janv. 20242,18002,25002,16002,21002,2100477 900
24 janv. 20242,26002,29002,17002,17002,1700617 800
23 janv. 20242,35002,37002,25002,26002,2600423 000
22 janv. 20242,38002,41002,26002,35002,3500852 800
19 janv. 20242,47002,47002,37002,38002,3800594 500
18 janv. 20242,45002,45002,34002,45002,4500526 000
17 janv. 20242,38002,42002,35002,41002,4100498 300
16 janv. 20242,50002,52002,38002,41002,4100741 800
12 janv. 20242,54002,58002,36002,48002,4800861 000
11 janv. 20242,65002,65002,40002,46002,46001 903 200
10 janv. 20242,49002,63002,48002,61002,61001 120 800
09 janv. 20242,45002,50002,42002,48002,4800505 000
08 janv. 20242,35002,49002,35002,46002,4600699 600
05 janv. 20242,33002,43002,30502,35002,3500558 800
04 janv. 20242,29002,40502,25002,34002,3400559 000
03 janv. 20242,31002,34002,26002,28002,2800832 300
02 janv. 20242,51002,52002,35002,38002,3800590 100
29 déc. 20232,56002,58002,47002,54002,5400534 200
28 déc. 20232,58002,61002,52002,56002,5600601 500
27 déc. 20232,60002,61002,54002,58002,5800409 200
26 déc. 20232,56002,59002,50502,55002,5500588 800
22 déc. 20232,52002,54002,47002,53002,5300746 300
21 déc. 20232,42002,48802,41002,47002,4700788 500
20 déc. 20232,43002,51002,39002,40002,40001 401 000
19 déc. 20232,35002,44002,34502,43002,43001 617 000
18 déc. 20232,34002,35002,26502,34002,3400727 000
15 déc. 20232,29002,34502,26002,29002,2900690 400
14 déc. 20232,39002,42002,23002,28002,28001 484 700
13 déc. 20232,34002,39002,27002,35002,3500850 100
12 déc. 20232,37002,39002,29002,35002,35001 242 200
11 déc. 20232,39002,40002,32002,38002,38001 163 100
*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...