Premium
Airship AI Holdings Inc (AISP)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 8.71934604905 | 3.67 | 4.03 | 3.345 | 429472 | 3.77294529 | CS |
| 4 | -0.02 | -0.498753117207 | 4.01 | 4.11 | 3.15 | 504062 | 3.74460443 | CS |
| 12 | -0.07 | -1.72413793103 | 4.06 | 6.86 | 2.97 | 1154764 | 4.76783801 | CS |
| 26 | 2.01 | 101.515151515 | 1.98 | 7.66 | 1.9 | 1861273 | 4.51072968 | CS |
| 52 | -3.36 | -45.7142857143 | 7.35 | 7.66 | 1.9 | 1654685 | 4.33393079 | CS |
| 156 | -3.51 | -46.8 | 7.5 | 14.3 | 1.34 | 2419301 | 5.0996093 | CS |
| 260 | -3.51 | -46.8 | 7.5 | 14.3 | 1.34 | 2419301 | 5.0996093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 3.94 | -0.06 | -1.50 | 4.04 | 4.22 | 3.79 | 532681 |
| 1745620500 | 4 | 0.32 | 8.55 | 3.68 | 4.03 | 3.67 | 632570 |
| 1745534100 | 3.685 | -0.1 | -2.51 | 3.74 | 3.745 | 3.5301 | 501891 |
| 1745447700 | 3.78 | 0.14 | 3.85 | 3.75 | 3.8794 | 3.75 | 544466 |
| 1745361300 | 3.64 | 0.15 | 4.30 | 3.5 | 3.65 | 3.5 | 194735 |
| 1745274900 | 3.49 | -0.15 | -4.12 | 3.67 | 3.67 | 3.345 | 273696 |
| 1744929300 | 3.64 | 0.05 | 1.39 | 3.6 | 3.66 | 3.48 | 230214 |
| 1744842900 | 3.59 | -0.17 | -4.52 | 3.66 | 3.7 | 3.53 | 446300 |
| 1744756500 | 3.76 | -0.08 | -2.08 | 3.84 | 3.91 | 3.65 | 282597 |
| 1744670100 | 3.84 | 0.12 | 3.23 | 3.86 | 3.95 | 3.72 | 488556 |
| 1744410900 | 3.72 | 0.11 | 3.05 | 3.55 | 3.75 | 3.52 | 290220 |
| 1744324500 | 3.61 | -0.11 | -2.96 | 3.56 | 3.6823 | 3.4 | 345511 |
| 1744238100 | 3.72 | 0.29 | 8.45 | 3.4 | 3.89 | 3.361 | 977736 |
| 1744151700 | 3.43 | -0.24 | -6.54 | 4 | 4.0887 | 3.36 | 645353 |
| 1744065300 | 3.67 | 0.1 | 2.80 | 3.31 | 3.8743 | 3.15 | 631950 |
| 1743806100 | 3.57 | -0.31 | -7.99 | 3.66 | 3.7 | 3.4 | 655680 |
| 1743719700 | 3.88 | -0.17 | -4.20 | 3.66 | 3.93 | 3.65 | 569516 |
| 1743633300 | 4.05 | 0.11 | 2.66 | 3.86 | 4.11 | 3.8545 | 501688 |
| 1743546900 | 3.945 | 0.09 | 2.20 | 3.88 | 3.97 | 3.7501 | 421794 |
| 1743460500 | 3.86 | -0.38 | -8.96 | 4.01 | 4.0900999 | 3.73 | 942706 |
| 1743201300 | 4.24 | -0.39 | -8.49 | 4.62 | 4.65 | 4.13 | 776966 |
| 1743114900 | 4.6334 | -0.01 | -0.14 | 4.61 | 5.0996 | 4.5 | 847051 |
| 1743028500 | 4.64 | -0.11 | -2.32 | 4.85 | 4.99 | 4.6 | 946037 |
| 1742942100 | 4.75 | 0.22 | 4.86 | 4.3101 | 5.2 | 4.3101 | 2471307 |
| 1742855700 | 4.53 | 0.48 | 11.85 | 4.18 | 4.55 | 4.05 | 954073 |
| 1742596500 | 4.05 | -0.21 | -4.93 | 4.18 | 4.1996 | 4.05 | 661332 |
| 1742510100 | 4.26 | -0.34 | -7.39 | 4.59 | 4.6607 | 4.2 | 704857 |
| 1742423700 | 4.6 | 0.22 | 5.02 | 4.67 | 4.8099999 | 4.38 | 1409411 |
| 1742337300 | 4.38 | 0.3 | 7.35 | 4 | 4.5599999 | 3.8 | 1506268 |
| 1742250900 | 4.08 | 0.32 | 8.51 | 3.91 | 4.16 | 3.83 | 690421 |
| 1741991700 | 3.76 | 0.36 | 10.59 | 3.45 | 3.78 | 3.43 | 545524 |
| 1741905300 | 3.4 | -0.06 | -1.59 | 3.48 | 3.6 | 3.39 | 379762 |
| 1741818900 | 3.455 | 0.13 | 3.75 | 3.49 | 3.52 | 3.2799999 | 560734 |
| 1741732500 | 3.33 | 0.03 | 0.91 | 3.24 | 3.4297 | 3.2 | 312237 |
| 1741646100 | 3.3 | -0.2 | -5.58 | 3.385 | 3.45 | 3.13 | 649267 |
| 1741390500 | 3.495 | 0.21 | 6.23 | 3.285 | 3.57 | 3.262 | 811474 |
| 1741304100 | 3.29 | -0.31 | -8.61 | 3.46 | 3.51 | 3.2211 | 595002 |
| 1741217700 | 3.6 | 0.33 | 10.09 | 3.2879999 | 3.6399 | 3.2 | 924032 |
| 1741131300 | 3.27 | -0.06 | -1.65 | 3.2496 | 3.36 | 2.97 | 1265667 |
| 1741044900 | 3.325 | -0.92 | -21.58 | 4.1896 | 4.28 | 3.15 | 2796367 |
| 1740785700 | 4.24 | 0.06 | 1.44 | 4.0073 | 4.26 | 3.92 | 661968 |
| 1740699300 | 4.18 | -0.3 | -6.59 | 4.61 | 4.6904 | 4.12 | 837864 |
| 1740612900 | 4.475 | 0.27 | 6.42 | 4.34 | 4.5598 | 4.32 | 817653 |
| 1740526500 | 4.205 | -0.62 | -12.76 | 4.72 | 4.74 | 4.1 | 1637821 |
| 1740440100 | 4.82 | -0.18 | -3.60 | 5.125 | 5.2 | 4.42 | 1798546 |
| 1740180900 | 5 | -0.03 | -0.50 | 5.14 | 5.275 | 4.85 | 1211527 |
| 1740094500 | 5.025 | -0.35 | -6.42 | 5.07 | 5.19 | 4.8 | 1732657 |
| 1740008100 | 5.37 | -0.56 | -9.44 | 5.82 | 5.85 | 5.28 | 2119772 |
| 1739921700 | 5.93 | -0.43 | -6.76 | 5.95 | 6.28 | 5.74 | 2204580 |
| 1739576100 | 6.36 | 0.14 | 2.25 | 6.5199999 | 6.86 | 5.94 | 3706255 |
| 1739489700 | 6.22 | 0.74 | 13.50 | 5.65 | 6.49 | 5.65 | 4651746 |
| 1739403300 | 5.48 | 0.04 | 0.74 | 5.319 | 5.55 | 5.15 | 1220441 |
| 1739316900 | 5.44 | -0.3 | -5.23 | 5.78 | 6.04 | 5.28 | 2175795 |
| 1739230500 | 5.74 | -0.05 | -0.86 | 5.98 | 6.12 | 5.42 | 3676088 |
| 1738971300 | 5.79 | 0.86 | 17.44 | 5.0252 | 5.891 | 4.87 | 4030772 |
| 1738884900 | 4.93 | 0.16 | 3.35 | 5 | 5.41 | 4.845 | 2012486 |
| 1738798500 | 4.7699999 | 0.4 | 9.15 | 4.38 | 4.85 | 4.23 | 1439311 |
| 1738712100 | 4.37 | 0.04 | 0.92 | 4.4282 | 4.5 | 4.285 | 779719 |
| 1738625700 | 4.33 | -0.14 | -3.13 | 4.0599999 | 4.375 | 4 | 876324 |
| 1738366500 | 4.47 | -0.13 | -2.83 | 4.68 | 4.97 | 4.405 | 2781846 |
| 1738280100 | 4.6 | 0.1 | 2.22 | 4.63 | 4.7612 | 4.5396 | 598485 |
| 1738193700 | 4.5 | -0.06 | -1.32 | 4.5 | 4.5899 | 4.28 | 868238 |
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
