Premium
Airship AI Holdings Inc (AISP)
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 | -0.97 | -17.0175438596 | 5.7 | 6.41 | 4.24 | 3461459 | 5.18540387 | CS |
| 4 | 1.81 | 61.9863013699 | 2.92 | 7.66 | 2.85 | 5006352 | 5.09371974 | CS |
| 12 | 2.67 | 129.611650485 | 2.06 | 7.66 | 1.9 | 2498872 | 4.26356577 | CS |
| 26 | 0.75 | 18.8442211055 | 3.98 | 7.66 | 1.9 | 1518306 | 3.9288592 | CS |
| 52 | 3.09 | 188.414634146 | 1.64 | 14.3 | 1.34 | 2762767 | 5.24813563 | CS |
| 156 | -2.77 | -36.9333333333 | 7.5 | 14.3 | 1.34 | 2752699 | 5.13311898 | CS |
| 260 | -2.77 | -36.9333333333 | 7.5 | 14.3 | 1.34 | 2752699 | 5.13311898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.62 | 0.07 | 1.54 | 4.54 | 4.8099999 | 4.4 | 1513136 |
| 1736379300 | 4.55 | -0.34 | -6.95 | 4.64 | 4.705 | 4.24 | 2961091 |
| 1736292900 | 4.89 | -0.44 | -8.26 | 5.4 | 5.55 | 4.76 | 3292654 |
| 1736206500 | 5.33 | -0.56 | -9.51 | 5.98 | 6.41 | 5.25 | 4455726 |
| 1735947300 | 5.89 | -0.08 | -1.34 | 5.7 | 6.18 | 5.43 | 3136365 |
| 1735860900 | 5.97 | -0.29 | -4.63 | 6.25 | 6.35 | 5.4 | 3517808 |
| 1735688100 | 6.26 | -0.63 | -9.14 | 7.5 | 7.66 | 5.99 | 5787246 |
| 1735601700 | 6.89 | 1.28 | 22.82 | 5.45 | 7.2 | 5.32 | 6863150 |
| 1735342500 | 5.61 | -0.15 | -2.60 | 6.16 | 6.54 | 5.175 | 5547011 |
| 1735256100 | 5.76 | 0.22 | 3.97 | 5.7699999 | 6.22 | 5.42 | 5815851 |
| 1735077840 | 5.54 | -0.17 | -2.98 | 5.79 | 6.16 | 5 | 4750402 |
| 1734996900 | 5.71 | 1.34 | 30.66 | 4.72 | 5.8796 | 4.6701 | 6826562 |
| 1734737700 | 4.37 | 0.15 | 3.55 | 4.21 | 4.89 | 4.21 | 5956655 |
| 1734651300 | 4.22 | 0.61 | 16.90 | 4.0599999 | 5.45 | 3.91 | 14226016 |
| 1734564900 | 3.61 | 0.45 | 14.24 | 3.2 | 4.4 | 3.17 | 8050003 |
| 1734478500 | 3.16 | 0.16 | 5.33 | 3.07 | 3.2 | 2.96 | 1249407 |
| 1734392100 | 3 | -0.17 | -5.36 | 3.24 | 3.24 | 2.91 | 1499530 |
| 1734132900 | 3.17 | 0.22 | 7.46 | 2.92 | 3.19 | 2.85 | 1172499 |
| 1734046500 | 2.95 | -0.55 | -15.71 | 3.43 | 3.455 | 2.89 | 2064997 |
| 1733960100 | 3.5 | -0.05 | -1.41 | 3.72 | 3.8199 | 3.3281 | 2187557 |
| 1733873700 | 3.55 | 0.19 | 5.65 | 3.37 | 3.785 | 3.16 | 2448912 |
| 1733787300 | 3.36 | -0.05 | -1.47 | 3.8 | 3.95 | 3.312 | 2723789 |
| 1733528100 | 3.41 | 0.51 | 17.59 | 3.14 | 3.5474 | 3 | 3081095 |
| 1733441700 | 2.9 | -0.08 | -2.68 | 3.005 | 3.0509 | 2.8301 | 1081534 |
| 1733355300 | 2.98 | -0.02 | -0.67 | 3.06 | 3.33 | 2.9049999 | 1564969 |
| 1733268900 | 3 | -0.23 | -7.12 | 3.24 | 3.31 | 2.97 | 1192644 |
| 1733182500 | 3.23 | 0.11 | 3.53 | 3.68 | 3.94 | 3.17 | 3941392 |
| 1732917840 | 3.12 | 0.52 | 20.00 | 2.66 | 3.23 | 2.65 | 2926259 |
| 1732750500 | 2.6 | 0.07 | 2.77 | 2.57 | 2.645 | 2.48 | 657356 |
| 1732664100 | 2.5299999 | -0.2 | -7.33 | 2.67 | 2.67 | 2.52 | 903942 |
| 1732577700 | 2.73 | 0.3 | 12.35 | 2.5 | 2.8799 | 2.47 | 1808385 |
| 1732318500 | 2.43 | -0.01 | -0.41 | 2.35 | 2.55 | 2.2876 | 746504 |
| 1732232100 | 2.44 | -0.12 | -4.69 | 2.55 | 2.64 | 2.25 | 1598321 |
| 1732145700 | 2.56 | -0.16 | -5.88 | 2.69 | 2.77 | 2.55 | 790222 |
| 1732059300 | 2.72 | 0.06 | 2.26 | 2.59 | 2.805 | 2.54 | 1283287 |
| 1731972900 | 2.66 | -0.19 | -6.67 | 2.9 | 2.92 | 2.5 | 1478171 |
| 1731713700 | 2.85 | -0.85 | -22.87 | 3.35 | 3.4077 | 2.6 | 2425415 |
| 1731627300 | 3.695 | -0.05 | -1.20 | 3.97 | 4.15 | 3.3403 | 2360712 |
| 1731540900 | 3.74 | 0.67 | 21.82 | 3.4 | 4.4 | 3.13 | 6253629 |
| 1731454500 | 3.07 | -0.11 | -3.46 | 3.13 | 3.5 | 3.05 | 2462522 |
| 1731368100 | 3.18 | 0.43 | 15.64 | 3.1 | 3.35 | 2.9503 | 2641634 |
| 1731108900 | 2.75 | 0.4 | 17.02 | 2.34 | 2.7599999 | 2.22 | 1271913 |
| 1731022500 | 2.35 | 0.05 | 2.17 | 2.25 | 2.39 | 2.08 | 533718 |
| 1730936100 | 2.3 | 0.18 | 8.49 | 2.23 | 2.36 | 2.1902 | 776983 |
| 1730849700 | 2.12 | 0.1 | 4.95 | 2.02 | 2.12 | 2.02 | 323941 |
| 1730763300 | 2.02 | 0.08 | 4.12 | 1.91 | 2.04 | 1.9037 | 280894 |
| 1730500500 | 1.94 | 0.04 | 2.11 | 1.95 | 1.976 | 1.9 | 288417 |
| 1730414100 | 1.9 | -0.17 | -8.21 | 2.05 | 2.1 | 1.9 | 476231 |
| 1730327700 | 2.07 | -0.15 | -6.76 | 2.19 | 2.22 | 2.04 | 433431 |
| 1730241300 | 2.22 | 0.18 | 8.82 | 2.04 | 2.25 | 2.04 | 697126 |
| 1730154900 | 2.04 | 0.07 | 3.55 | 1.98 | 2.1 | 1.97 | 378462 |
| 1729895700 | 1.97 | -0.05 | -2.48 | 1.98 | 2.0099999 | 1.96 | 276438 |
| 1729809300 | 2.02 | 0.01 | 0.50 | 2 | 2.02 | 1.95 | 168458 |
| 1729722900 | 2.0099999 | 0.01 | 0.50 | 1.99 | 2.0099999 | 1.92 | 605174 |
| 1729636500 | 2 | -0.07 | -3.38 | 2.07 | 2.08 | 1.95 | 549244 |
| 1729550100 | 2.07 | -0.01 | -0.48 | 2.11 | 2.11 | 2.035 | 267352 |
| 1729290900 | 2.08 | 0.03 | 1.46 | 2.06 | 2.13 | 2 | 630222 |
| 1729204500 | 2.05 | -0.13 | -5.96 | 2.16 | 2.189 | 2.05 | 490317 |
| 1729118100 | 2.18 | 0.06 | 2.83 | 2.12 | 2.18 | 2.1 | 244917 |
| 1729031700 | 2.12 | -0.04 | -1.85 | 2.18 | 2.2 | 2.096 | 420662 |
| 1728945300 | 2.16 | -0.14 | -6.09 | 2.37 | 2.5 | 1.99 | 1364141 |
| 1728686100 | 2.3 | 0.19 | 9.00 | 2.15 | 2.54 | 2.14 | 1677212 |
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
