Premium
AirJoule Technologies Corporation (AIRJ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 15.8974358974 | 7.8 | 9.25 | 7.8 | 52350 | 8.48161008 | CS |
| 4 | -0.01 | -0.110497237569 | 9.05 | 9.99 | 7.35 | 88889 | 8.61567618 | CS |
| 12 | 2.5 | 38.2262996942 | 6.54 | 11.6 | 5.34 | 93968 | 8.98741025 | CS |
| 26 | -1.75 | -16.218721038 | 10.79 | 11.6 | 4.94 | 65423 | 8.15281475 | CS |
| 52 | -8.24 | -47.6851851852 | 17.28 | 21.7799 | 4.94 | 67521 | 9.70760179 | CS |
| 156 | -8.24 | -47.6851851852 | 17.28 | 21.7799 | 4.94 | 67521 | 9.70760179 | CS |
| 260 | -8.24 | -47.6851851852 | 17.28 | 21.7799 | 4.94 | 67521 | 9.70760179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.0399999 | 0.29 | 3.31 | 8.99 | 9.25 | 8.825 | 53581 |
| 1737070500 | 8.75 | 0.37 | 4.42 | 8.27 | 8.8 | 8.145 | 50157 |
| 1736984100 | 8.38 | 0.42 | 5.28 | 8.03 | 8.53 | 8.03 | 27936 |
| 1736897700 | 7.96 | 0.09 | 1.14 | 7.8 | 8.5 | 7.8 | 77725 |
| 1736811300 | 7.87 | 0.05 | 0.64 | 7.57 | 8.27 | 7.35 | 57999 |
| 1736552100 | 7.82 | -0.64 | -7.57 | 8.25 | 8.31 | 7.62 | 75387 |
| 1736379300 | 8.46 | -0.4 | -4.51 | 8.83 | 8.83 | 7.99 | 85631 |
| 1736292900 | 8.86 | 0.02 | 0.23 | 8.75 | 8.9149999 | 8.13 | 84459 |
| 1736206500 | 8.84 | 0.41 | 4.86 | 8.97 | 9.43 | 8.5988 | 100921 |
| 1735947300 | 8.43 | 0.45 | 5.64 | 8.19 | 8.75 | 8.015 | 77556 |
| 1735860900 | 7.98 | 0.02 | 0.19 | 8 | 8.63 | 7.66 | 126111 |
| 1735688100 | 7.965 | -0.48 | -5.63 | 8.53 | 8.7 | 7.51 | 99955 |
| 1735601700 | 8.44 | -1.49 | -15.01 | 9.95 | 9.95 | 8 | 158512 |
| 1735342500 | 9.93 | 1.23 | 14.14 | 8.65 | 9.95 | 8.56 | 164976 |
| 1735256100 | 8.7 | -0.82 | -8.61 | 9.52 | 9.5399999 | 8.03 | 112173 |
| 1735077840 | 9.52 | 0.22 | 2.37 | 9.05 | 9.99 | 9.05 | 69137 |
| 1734996900 | 9.3 | -0.2 | -2.11 | 9.2899999 | 10.01 | 9 | 79748 |
| 1734737700 | 9.5 | 0.07 | 0.74 | 9.45 | 10.39 | 8.72 | 603282 |
| 1734651300 | 9.43 | -0.26 | -2.68 | 9.55 | 9.9 | 8.85 | 291071 |
| 1734564900 | 9.69 | -0.5 | -4.91 | 10.06 | 10.48 | 9.01 | 346758 |
| 1734478500 | 10.19 | -1.13 | -9.98 | 11.48 | 11.6 | 9.6 | 456300 |
| 1734392100 | 11.32 | 1.76 | 18.41 | 9.45 | 11.4 | 9.3802 | 461802 |
| 1734132900 | 9.56 | 0.67 | 7.54 | 8.93 | 10.45 | 8.75 | 209666 |
| 1734046500 | 8.89 | 0.07 | 0.79 | 8.76 | 9.11 | 8.52 | 71570 |
| 1733960100 | 8.82 | 0.01 | 0.11 | 8.86 | 9.11 | 8.525 | 84606 |
| 1733873700 | 8.81 | 0.23 | 2.68 | 8.68 | 9 | 8.53 | 72198 |
| 1733787300 | 8.58 | 0.23 | 2.75 | 8.51 | 9 | 8.3699999 | 121762 |
| 1733528100 | 8.35 | 0.07 | 0.85 | 8.42 | 8.49 | 8.3 | 19910 |
| 1733441700 | 8.28 | 0.07 | 0.85 | 8.26 | 8.55 | 7.77 | 57248 |
| 1733355300 | 8.21 | 0.05 | 0.61 | 8.45 | 8.46 | 8.14 | 24397 |
| 1733268900 | 8.16 | 0.48 | 6.25 | 8.0399999 | 8.4 | 7.76 | 60414 |
| 1733182500 | 7.68 | 0.05 | 0.66 | 7.63 | 8.09 | 6.83 | 100407 |
| 1732917840 | 7.63 | -0.29 | -3.66 | 8.31 | 8.5399999 | 7.61 | 41557 |
| 1732750500 | 7.92 | -0.29 | -3.53 | 8.13 | 8.52 | 7.89 | 31354 |
| 1732664100 | 8.21 | 0.21 | 2.63 | 8 | 8.65 | 7.77 | 35559 |
| 1732577700 | 8 | 0.44 | 5.82 | 7.73 | 8.75 | 7.73 | 99276 |
| 1732318500 | 7.56 | -0.38 | -4.79 | 7.87 | 8.09 | 7.5 | 26435 |
| 1732232100 | 7.94 | 0.36 | 4.75 | 7.65 | 7.99 | 7.28 | 31350 |
| 1732145700 | 7.58 | 0.05 | 0.66 | 7.52 | 7.64 | 7.29 | 11712 |
| 1732059300 | 7.53 | 0.2 | 2.73 | 7.42 | 7.63 | 7.2557 | 14751 |
| 1731972900 | 7.33 | -0.05 | -0.68 | 7.6 | 7.75 | 6.96 | 26476 |
| 1731713700 | 7.38 | 0.39 | 5.58 | 7 | 7.87 | 6.785 | 64861 |
| 1731627300 | 6.99 | 0.33 | 4.95 | 7 | 7.1 | 6.53 | 46949 |
| 1731540900 | 6.66 | 0.16 | 2.46 | 6.62 | 6.7 | 6.45 | 20793 |
| 1731454500 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.23 | 9532 |
| 1731368100 | 6.25 | 0.13 | 2.12 | 6.3 | 6.3 | 5.6101 | 25136 |
| 1731108900 | 6.12 | 0.39 | 6.81 | 5.71 | 6.4 | 5.71 | 19941 |
| 1731022500 | 5.73 | -0.12 | -2.05 | 5.73 | 6.3099999 | 5.64 | 50340 |
| 1730936100 | 5.85 | 0.13 | 2.27 | 5.87 | 5.9707 | 5.565 | 30014 |
| 1730849700 | 5.72 | 0.01 | 0.18 | 5.72 | 6.03 | 5.61 | 20234 |
| 1730763300 | 5.71 | -0.13 | -2.23 | 5.86 | 5.91 | 5.7 | 11156 |
| 1730500500 | 5.84 | 0.36 | 6.57 | 5.49 | 6.0281 | 5.49 | 46771 |
| 1730414100 | 5.48 | -1.16 | -17.47 | 6.64 | 6.64 | 5.34 | 60880 |
| 1730327700 | 6.64 | -0.05 | -0.75 | 6.73 | 6.73 | 6.23 | 16003 |
| 1730241300 | 6.69 | -0.02 | -0.30 | 6.54 | 6.73 | 6.32 | 11313 |
| 1730154900 | 6.71 | 0.01 | 0.15 | 6.88 | 6.9 | 6.36 | 67579 |
| 1729895700 | 6.7 | 0.45 | 7.20 | 6.4 | 6.97 | 6.07 | 49483 |
| 1729809300 | 6.25 | 0.2 | 3.31 | 6.22 | 6.25 | 5.98 | 26812 |
| 1729722900 | 6.05 | -0.15 | -2.42 | 6.19 | 6.19 | 5.87 | 22760 |
| 1729636500 | 6.2 | 0.2 | 3.33 | 6.14 | 6.2 | 6.0236 | 32837 |
| 1729550100 | 6 | 0 | 0.00 | 6.05 | 6.05 | 5.95 | 13375 |
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
