La bourse ferme dans 2 h 24 min

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,2500+0,0100 (+4,17 %)
À la clôture : 04:00PM EDT
0,2479 -0,00 (-0,84 %)
Avant Bourse : 08:57AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20240,25300,25400,23100,25000,25005 546 400
23 avr. 20240,24900,25900,23700,24000,24002 365 200
22 avr. 20240,25600,26700,24000,24900,24902 323 500
19 avr. 20240,27000,27900,24100,24800,24802 474 300
18 avr. 20240,29000,29900,27000,27000,27001 660 200
17 avr. 20240,29000,31500,28000,28100,2810809 500
16 avr. 20240,31200,34000,27000,29500,29501 827 300
15 avr. 20240,34500,34500,31000,31200,31202 486 500
12 avr. 20240,36800,36800,34000,34500,34501 833 300
11 avr. 20240,35500,38000,34500,36000,36001 338 800
10 avr. 20240,35000,36500,34300,35200,3520868 500
09 avr. 20240,35500,38000,35400,35800,35801 451 400
08 avr. 20240,35200,37600,34800,35500,35501 393 000
05 avr. 20240,37000,38500,35000,35200,3520961 900
04 avr. 20240,35000,38900,35000,36000,36001 372 700
03 avr. 20240,37200,37200,35000,35000,35001 552 500
02 avr. 20240,40600,40600,36800,38500,3850857 900
01 avr. 20240,38100,40900,35400,40900,40902 081 900
28 mars 20240,40000,40900,36200,39000,39001 161 100
27 mars 20240,36400,41000,36000,40700,40703 192 800
26 mars 20240,35100,37500,35100,35800,3580897 000
25 mars 20240,37500,39000,34200,36000,36002 010 400
22 mars 20240,40000,40000,35000,36000,36002 260 400
21 mars 20240,40800,41900,38100,38900,38901 291 000
20 mars 20240,38900,43400,36300,40600,40602 554 000
19 mars 20240,32400,38800,31100,38700,38702 503 700
18 mars 20240,36800,37700,32100,32400,32402 178 600
15 mars 20240,36700,38000,34000,36600,36603 581 100
14 mars 20240,36000,36500,34000,35300,35301 733 300
13 mars 20240,37500,39000,36100,36100,36101 292 400
12 mars 20240,39600,40000,37000,37500,37502 034 600
11 mars 20240,42000,43700,38000,38300,38302 796 100
08 mars 20240,43000,45900,42300,42500,4250960 100
07 mars 20240,41500,46000,41100,42000,42001 446 500
06 mars 20240,40300,47000,40300,42000,42002 727 400
05 mars 20240,42500,44000,40200,41800,41801 876 700
04 mars 20240,43300,46700,41000,42100,42101 540 600
01 mars 20240,45000,47000,43000,43300,43301 545 700
29 févr. 20240,42800,46800,42200,45100,45102 576 600
28 févr. 20240,45900,46000,41500,41500,41501 571 700
27 févr. 20240,41000,47000,40000,46500,46504 606 900
26 févr. 20240,37800,41500,36100,40000,40004 158 100
23 févr. 20240,40000,42000,37000,38300,38303 436 500
22 févr. 20240,45300,45500,39100,39800,39802 455 100
21 févr. 20240,41000,47300,41000,43500,43507 710 500
20 févr. 20240,46300,49400,37200,41000,41004 737 100
16 févr. 20240,41000,48000,40000,47200,47206 889 000
15 févr. 20240,34100,45000,34100,41000,41009 809 200
14 févr. 20240,40000,41200,32000,33500,335015 154 900
13 févr. 20240,65400,67000,37000,37400,374017 470 600
12 févr. 20240,86000,95000,84500,91800,91804 217 700
09 févr. 20240,76000,82000,75500,79400,79401 199 100
08 févr. 20240,70000,77000,70000,75800,75801 737 400
07 févr. 20240,71800,74100,68300,71000,71001 513 700
06 févr. 20240,68000,74100,68000,73000,73002 642 000
05 févr. 20240,82000,82000,67500,68300,68303 663 600
02 févr. 20240,87000,89000,76900,79300,79302 469 100
01 févr. 20240,87800,92700,85400,86400,86401 789 600
31 janv. 20240,97000,99000,85000,85100,85102 091 000
30 janv. 20241,10001,12000,96200,97000,97001 216 900
29 janv. 20241,20001,20001,09001,15001,15001 619 600
26 janv. 20241,07001,17001,06001,15001,15001 603 000
25 janv. 20240,95501,07000,93401,04001,04001 362 600
24 janv. 20240,96801,03000,93200,93400,93401 447 400
23 janv. 20240,90200,96900,86100,92600,92601 260 700
22 janv. 20240,76000,92700,76000,88600,88604 223 000
19 janv. 20240,79000,79700,73100,75500,75501 771 700
18 janv. 20240,86000,86000,76100,78000,78003 144 500
17 janv. 20240,87000,90000,84800,84800,84801 439 800
16 janv. 20240,98000,98000,87500,88200,88201 173 100
12 janv. 20240,96001,02000,96000,97300,97301 026 800
11 janv. 20241,00001,00000,92400,96800,96801 223 400
10 janv. 20241,02001,04000,97500,98200,98201 646 300
09 janv. 20241,07001,08501,01001,02001,02001 161 600
08 janv. 20241,11001,11001,05001,07001,07001 326 400
05 janv. 20241,12001,13001,06501,07001,07001 418 200
04 janv. 20241,08001,12001,08001,08001,08001 029 500
03 janv. 20241,14001,15001,05001,09001,09001 580 600
02 janv. 20241,21001,24001,15501,17001,1700825 600
29 déc. 20231,29001,30001,17001,23001,23001 218 800
28 déc. 20231,33001,35001,28001,31001,31001 141 600
27 déc. 20231,32001,35001,29301,31001,31001 000 100
26 déc. 20231,32001,37001,24501,30001,30001 016 700
22 déc. 20231,21001,31001,19501,25001,25001 244 400
21 déc. 20231,20001,24001,18001,19001,1900562 200
20 déc. 20231,32001,35001,17001,18001,18001 263 300
19 déc. 20231,16001,33001,15001,30001,30001 611 400
18 déc. 20231,17001,22001,13501,14001,1400931 200
15 déc. 20231,25001,31001,15001,15001,15002 347 000
14 déc. 20231,11001,25001,11001,19001,19002 459 000
13 déc. 20230,99001,13000,97001,12001,12002 092 700
12 déc. 20230,98201,02000,96501,00001,0000959 100
11 déc. 20231,00001,02000,97100,99000,99002 328 600
08 déc. 20231,00001,03000,95101,00001,00001 394 200
07 déc. 20230,99901,01000,96801,00001,00001 181 700
06 déc. 20231,01001,03000,96100,98100,98101 307 000
05 déc. 20231,07001,08000,96500,96800,96801 789 800
04 déc. 20230,99701,14000,99701,05001,05002 605 400
01 déc. 20230,99001,02000,94201,00001,00002 381 800
30 nov. 20231,05001,10500,97700,98200,98203 596 700
*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...