Premium
Aimei Health Technology Company Ltd (AFJK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -5.98885793872 | 28.72 | 33 | 26.36 | 13123 | 29.4112576 | CS |
| 4 | -13.15 | -32.7521793275 | 40.15 | 46.15 | 25 | 7389 | 30.66368667 | CS |
| 12 | -2.21 | -7.56590208833 | 29.21 | 85 | 25 | 19593 | 55.52522507 | CS |
| 26 | -57.99 | -68.2315566537 | 84.99 | 94.83 | 23.45 | 17529 | 56.61396449 | CS |
| 52 | 15.85 | 142.152466368 | 11.15 | 130.37 | 6.75 | 59912 | 66.20868962 | CS |
| 156 | 16.85 | 166.009852217 | 10.15 | 130.37 | 6.75 | 42691 | 42.42114059 | CS |
| 260 | 16.85 | 166.009852217 | 10.15 | 130.37 | 6.75 | 42691 | 42.42114059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 27 | 0.59 | 2.23 | 26.69 | 27.81 | 26.69 | 16315 |
| 1782945300 | 26.41 | -3.89 | -12.84 | 30.2 | 31.68 | 26.36 | 8292 |
| 1782858900 | 30.3 | 2.76 | 10.02 | 27.97 | 31.3 | 27.01 | 46835 |
| 1782772500 | 27.54 | 0.73 | 2.72 | 26.79 | 28.12 | 26.79 | 2501 |
| 1782513300 | 26.81 | -1.39 | -4.93 | 26.81 | 28.18 | 26.81 | 1713 |
| 1782426900 | 28.2 | -0.4 | -1.40 | 28.72 | 33 | 27 | 6276 |
| 1782340500 | 28.6 | -2.3 | -7.44 | 32.799999 | 46.15 | 25 | 27248 |
| 1782254100 | 30.9 | 0.68 | 2.25 | 30.21 | 38.75 | 28 | 13970 |
| 1782167700 | 30.22 | -3.8 | -11.17 | 33.119999 | 33.119999 | 27.7 | 2840 |
| 1781822100 | 34.02 | 0.02 | 0.06 | 32.54 | 35 | 30.26 | 3063 |
| 1781735700 | 34 | 1.99 | 6.22 | 32.049999 | 36.98 | 30.08 | 7038 |
| 1781649300 | 32.009999 | -2.99 | -8.54 | 34.27 | 34.27 | 31.15 | 447 |
| 1781562900 | 35 | 1.99 | 6.03 | 32.509999 | 37.49 | 30.51 | 5867 |
| 1781303700 | 33.009999 | -1.41 | -4.10 | 33.96 | 36.74 | 32 | 3400 |
| 1781217300 | 34.42 | -3.28 | -8.70 | 35.72 | 36.24 | 31 | 5580 |
| 1781130900 | 37.7 | -5.3 | -12.33 | 40.28 | 41.2011 | 37.54 | 2268 |
| 1781044500 | 42.9999 | 2.6 | 6.44 | 40.5 | 42.9999 | 38.8 | 722 |
| 1780958100 | 40.4 | 0 | 0.00 | 40.31 | 40.4 | 39.21 | 612 |
| 1780698900 | 40.4 | -0.01 | -0.02 | 39.24 | 41.36 | 39.24 | 738 |
| 1780612500 | 40.41 | -0.46 | -1.13 | 40.15 | 43 | 40.15 | 987 |
| 1780526100 | 40.87 | -2.13 | -4.95 | 41.71 | 43 | 40.11 | 843 |
| 1780439700 | 43 | 3 | 7.50 | 39.05 | 43 | 39.05 | 1620 |
| 1780353300 | 40 | -2 | -4.76 | 43.98 | 43.98 | 40 | 1951 |
| 1780094100 | 42 | 0.48 | 1.16 | 41.52 | 42 | 41.52 | 2253 |
| 1780007700 | 41.52 | -3.8 | -8.38 | 45 | 45 | 41.52 | 1072 |
| 1779921300 | 45.32 | 5.32 | 13.30 | 41.2 | 45.32 | 41.2 | 1299 |
| 1779834900 | 40 | -0.06 | -0.15 | 40.65 | 40.65 | 40 | 2366 |
| 1779489300 | 40.06 | -0.44 | -1.09 | 40.72 | 41.8 | 40 | 5815 |
| 1779402900 | 40.5 | -1.68 | -3.97 | 42.89 | 43.5 | 40.0001 | 6186 |
| 1779316500 | 42.175 | 0.57 | 1.38 | 40.7 | 47.02 | 40 | 10328 |
| 1779230100 | 41.6 | 0 | 0.00 | 40.91 | 41.6 | 40.91 | 334 |
| 1779143700 | 41.6 | 0.6 | 1.46 | 40.91 | 45.99 | 40.91 | 6810 |
| 1778884500 | 41 | 0.8 | 1.99 | 40.01 | 41 | 40 | 2520 |
| 1778798100 | 40.2 | -0.95 | -2.31 | 41.31 | 41.8514 | 40.2 | 1843 |
| 1778711700 | 41.15 | -1.34 | -3.14 | 41.55 | 42.5 | 40 | 1512 |
| 1778625300 | 42.485 | -0.52 | -1.20 | 40.73 | 42.485 | 40.73 | 1161 |
| 1778538900 | 43 | 0.33 | 0.77 | 42.73 | 47 | 42 | 3248 |
| 1778279700 | 42.67 | -2.67 | -5.89 | 43.13 | 43.54 | 40 | 1996 |
| 1778193300 | 45.34 | 0 | 0.00 | 43.63 | 45.34 | 43.63 | 486 |
| 1778106900 | 45.34 | 0.35 | 0.78 | 44.61 | 45.34 | 44.61 | 1911 |
| 1778020500 | 44.99 | 1.49 | 3.43 | 43.62 | 47.71 | 43.5 | 2727 |
| 1777934100 | 43.5 | -2.68 | -5.80 | 46.8 | 47.48 | 43.5 | 1702 |
| 1777674900 | 46.18 | 2.48 | 5.68 | 43.7 | 47.625 | 43.7 | 2975 |
| 1777588500 | 43.7 | -2.26 | -4.93 | 45.37 | 45.37 | 43.3136 | 3882 |
| 1777502100 | 45.9647 | -0.15 | -0.33 | 49 | 49 | 45.6 | 4540 |
| 1777415700 | 46.115 | 1.23 | 2.73 | 43.98 | 62.78 | 43 | 25890 |
| 1777329300 | 44.89 | -2.31 | -4.89 | 44.77 | 45.5 | 44 | 1157 |
| 1777070100 | 47.2 | 2.2 | 4.89 | 44.52 | 47.47 | 44.52 | 4436 |
| 1776983700 | 45 | -1.01 | -2.20 | 46.1 | 48.65 | 43.39 | 3479 |
| 1776897300 | 46.01 | 4.63 | 11.19 | 40.55 | 58.315 | 40.55 | 41503 |
| 1776810900 | 41.38 | 0.58 | 1.42 | 40.01 | 44.6834 | 40 | 6207 |
| 1776724500 | 40.8 | -4.51 | -9.95 | 44.68 | 44.7126 | 40 | 7418 |
| 1776465300 | 45.31 | -2.69 | -5.60 | 47.5 | 50 | 43.8 | 5636 |
| 1776378900 | 48 | -3.2 | -6.25 | 50.43 | 52.3014 | 47.86 | 8853 |
| 1776292500 | 51.2 | -0.6 | -1.16 | 55.59 | 64 | 49.6 | 48733 |
| 1776206100 | 51.8 | 11.4 | 28.22 | 41.79 | 74.8775 | 41.49 | 145302 |
| 1776119700 | 40.4 | -15.6 | -27.86 | 52.1 | 52.1 | 38.96 | 22022 |
| 1775860500 | 56 | -11.86 | -17.48 | 62.2261 | 72.27 | 51 | 75153 |
| 1775774100 | 67.86 | 39.86 | 142.36 | 29.21 | 85 | 29.2 | 528831 |
| 1775687700 | 28 | 1.5 | 5.66 | 28.15 | 30.9999 | 27.2 | 4189 |
| 1775601300 | 26.5 | 1.08 | 4.25 | 25.91 | 26.5 | 25.07 | 1427 |
| 1775514900 | 25.42 | 0 | 0.00 | 24.21 | 25.42 | 24.21 | 409 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
