Premium
AirJoule Technologies Corporation (AIRJW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.21 | 0.09 | 7.56 | 1.1 | 1.37 | 1.08 | 8015 |
| 1739921700 | 1.125 | -0.13 | -10.00 | 1.35 | 1.371 | 1.11 | 18451 |
| 1739576100 | 1.25 | -0.07 | -5.31 | 1.31 | 1.37 | 1.09 | 58890 |
| 1739489700 | 1.3201 | 0.03 | 2.33 | 1.35 | 1.75 | 1.29 | 60915 |
| 1739403300 | 1.29 | -0.06 | -4.37 | 1.32 | 1.32 | 1.29 | 330 |
| 1739316900 | 1.3489 | -0.01 | -0.82 | 1.5 | 1.5 | 1.26 | 25716 |
| 1739230500 | 1.36 | -0.04 | -2.86 | 1.46 | 1.51 | 1.35 | 13622 |
| 1738971300 | 1.4 | 0.06 | 4.48 | 1.47 | 1.56 | 1.27 | 24710 |
| 1738884900 | 1.34 | 0.03 | 2.06 | 1.3885 | 1.44 | 1.2994 | 68657 |
| 1738798500 | 1.313 | 0.11 | 9.42 | 1.2 | 1.3799999 | 1.2 | 4839 |
| 1738712100 | 1.2 | 0.05 | 4.35 | 1.22 | 1.24 | 1.16 | 2766 |
| 1738625700 | 1.15 | -0.03 | -2.54 | 1.24 | 1.24 | 1.06 | 8852 |
| 1738366500 | 1.18 | -0.03 | -2.47 | 1.06 | 1.24 | 1.05 | 1493 |
| 1738280100 | 1.2099 | 0.11 | 9.99 | 1.07 | 1.21 | 1.0229 | 17845 |
| 1738193700 | 1.1 | 0.12 | 12.75 | 0.99 | 1.1 | 0.99 | 4596 |
| 1738107300 | 0.9756 | -0.0295 | -2.94 | 0.95 | 1.18 | 0.8 | 35626 |
| 1738020900 | 1.0051 | -0.17 | -14.82 | 1.1 | 1.12 | 0.98 | 29364 |
| 1737761700 | 1.18 | -0.12 | -9.23 | 1.2 | 1.2001 | 1.03 | 2535 |
| 1737675300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737588900 | 1.3 | 0.16 | 14.04 | 1.05 | 1.35 | 1.05 | 28960 |
| 1737502500 | 1.1399999 | -0.05 | -4.20 | 1.12 | 1.22 | 0.98 | 29333 |
| 1737156900 | 1.19 | -0.06 | -4.80 | 1.25 | 1.35 | 1.19 | 2796 |
| 1737070500 | 1.25 | 0.1 | 8.70 | 1.15 | 1.25 | 1.15 | 1526 |
| 1736984100 | 1.15 | -0.12 | -9.45 | 1.26 | 1.27 | 1.06 | 4341 |
| 1736897700 | 1.27 | 0.02 | 1.60 | 1.11 | 1.27 | 1.04 | 11713 |
| 1736811300 | 1.25 | 0.05 | 4.17 | 1.18 | 1.25 | 0.9001 | 55145 |
| 1736552100 | 1.2 | 0.03 | 2.56 | 1.27 | 1.3899999 | 1.05 | 6412 |
| 1736379300 | 1.17 | -0.12 | -9.30 | 1.11 | 1.32 | 1.04 | 31901 |
| 1736292900 | 1.29 | -0.18 | -12.24 | 1.45 | 1.5 | 1.17 | 36825 |
| 1736206500 | 1.4699 | 0.29 | 24.57 | 1.41 | 1.5 | 1.25 | 8812 |
| 1735947300 | 1.18 | 0.04 | 3.51 | 1.18 | 1.23 | 1.15 | 27800 |
| 1735860900 | 1.1399999 | 0.04 | 3.64 | 1.05 | 1.23 | 1.03 | 41030 |
| 1735688100 | 1.1 | -0.09 | -7.56 | 1.22 | 1.3899999 | 1.07 | 22885 |
| 1735601700 | 1.19 | -0.2 | -14.39 | 1.08 | 1.5 | 1.08 | 50213 |
| 1735342500 | 1.3899999 | 0.05 | 4.12 | 1.15 | 1.47 | 1.01 | 33772 |
| 1735256100 | 1.335 | -0.04 | -2.55 | 1.35 | 1.42 | 1.11 | 6879 |
| 1735077840 | 1.37 | -0.12 | -8.05 | 1.45 | 1.4595 | 1.37 | 306 |
| 1734996900 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.45 | 4433 |
| 1734737700 | 1.5 | 0.01 | 0.67 | 1.47 | 1.5 | 1.395 | 68660 |
| 1734651300 | 1.49 | -0.01 | -0.67 | 1.43 | 1.5 | 1.31 | 66133 |
| 1734564900 | 1.5 | -0.05 | -3.23 | 1.6399999 | 2.17 | 1.49 | 108816 |
| 1734478500 | 1.55 | -0.04 | -2.52 | 1.59 | 1.77 | 1.45 | 411210 |
| 1734392100 | 1.59 | 0.35 | 28.23 | 1.07 | 1.77 | 1.07 | 173018 |
| 1734132900 | 1.24 | 0.32 | 35.05 | 0.8892 | 1.29 | 0.8892 | 72147 |
| 1734046500 | 0.9182 | 0.0757 | 8.99 | 0.9 | 0.92 | 0.83 | 11719 |
| 1733960100 | 0.8425 | -0.0075 | -0.88 | 0.8988 | 0.919 | 0.8425 | 70199 |
| 1733873700 | 0.85 | -0.0025 | -0.29 | 0.83 | 0.92 | 0.83 | 63485 |
| 1733787300 | 0.8525 | 0.0063 | 0.74 | 0.85 | 0.898 | 0.839999 | 86492 |
| 1733528100 | 0.8462 | 0.0137 | 1.65 | 0.8446 | 0.85 | 0.8325 | 18438 |
| 1733441700 | 0.8325 | 0.0125001 | 1.52 | 0.9 | 0.9 | 0.8215 | 21258 |
| 1733355300 | 0.8199999 | -0.03 | -3.53 | 0.92 | 0.92 | 0.8199999 | 6484 |
| 1733268900 | 0.85 | 0.0295 | 3.60 | 0.9085 | 0.91 | 0.8 | 3483 |
| 1733182500 | 0.8205 | 0.0005001 | 0.06 | 0.8264 | 0.8264 | 0.8205 | 294 |
| 1732917840 | 0.8199999 | -0.02 | -2.38 | 0.8537 | 0.99 | 0.8 | 31651 |
| 1732750500 | 0.84 | 0.0125 | 1.51 | 0.8 | 0.95 | 0.8 | 25294 |
| 1732664100 | 0.8275 | -0.0008 | -0.10 | 0.8 | 0.9375 | 0.8 | 7443 |
| 1732577700 | 0.8283 | 0.1283 | 18.33 | 0.739 | 0.9001 | 0.7199989 | 4188 |
| 1732318500 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.67 | 8589 |
| 1732232100 | 0.68 | 0.03 | 4.62 | 0.68 | 0.68 | 0.67 | 5446 |
| 1732145700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 102 |
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
