Premium
Airship AI Holdings Inc (AISPW)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.9599 | -0.0401 | -4.01 | 1.03 | 1.12 | 0.93 | 30608 |
| 1745620500 | 1 | 0.045399 | 4.76 | 0.9842 | 1.05 | 0.882 | 19040 |
| 1745534100 | 0.954601 | 0.004601 | 0.48 | 1.04 | 1.05 | 0.89 | 25723 |
| 1745447700 | 0.95 | 0.0888 | 10.31 | 0.9589 | 1 | 0.9 | 9278 |
| 1745361300 | 0.8612 | -0.1087 | -11.21 | 1 | 1 | 0.8416 | 16125 |
| 1745274900 | 0.9699 | 0.1199 | 14.11 | 0.9439 | 1.07 | 0.81 | 35781 |
| 1744929300 | 0.85 | -0.0307 | -3.49 | 0.8575 | 0.916 | 0.79 | 8938 |
| 1744842900 | 0.8807 | -0.0192 | -2.13 | 0.9 | 0.97 | 0.79 | 58621 |
| 1744756500 | 0.8999 | -0.04 | -4.26 | 0.9045 | 0.98 | 0.86 | 9387 |
| 1744670100 | 0.9399 | 0.0102 | 1.10 | 1 | 1 | 0.85 | 12169 |
| 1744410900 | 0.9297 | 0.1297 | 16.21 | 0.96 | 0.96 | 0.83 | 13196 |
| 1744324500 | 0.8 | -0.2 | -20.00 | 0.9639 | 0.9639 | 0.79 | 13293 |
| 1744238100 | 1 | 0.12 | 13.64 | 0.967 | 1.04 | 0.83 | 23014 |
| 1744151700 | 0.88 | -0.0761 | -7.96 | 0.9368 | 1.0714999 | 0.87 | 9222 |
| 1744065300 | 0.9561 | 0.1311 | 15.89 | 0.86 | 1.06 | 0.65 | 25587 |
| 1743806100 | 0.825 | -0.134999 | -14.06 | 1.01 | 1.01 | 0.81 | 29359 |
| 1743719700 | 0.959999 | -0.140001 | -12.73 | 1.02 | 1.04 | 0.94 | 20696 |
| 1743633300 | 1.1 | 0.1 | 10.00 | 0.99 | 1.12 | 0.99 | 33983 |
| 1743546900 | 1 | -0.12 | -10.71 | 0.9747 | 1.1299999 | 0.9264 | 48853 |
| 1743460500 | 1.12 | -0.19 | -14.50 | 1.26 | 1.26 | 0.9835 | 85118 |
| 1743201300 | 1.31 | -0.13 | -9.03 | 1.19 | 1.47 | 1.18 | 6844 |
| 1743114900 | 1.44 | 0.04 | 2.86 | 1.48 | 1.565 | 1.44 | 24173 |
| 1743028500 | 1.4 | -0.07 | -4.76 | 1.61 | 1.61 | 1.4 | 16602 |
| 1742942100 | 1.47 | 0.32 | 27.83 | 1.3 | 1.7 | 1.18 | 94078 |
| 1742855700 | 1.15 | 0.05 | 4.55 | 0.9544 | 1.26 | 0.9544 | 61235 |
| 1742596500 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1299999 | 0.93 | 4358 |
| 1742510100 | 1.05 | -0.19 | -15.32 | 1.24 | 1.28 | 1.05 | 39234 |
| 1742423700 | 1.24 | 0.09 | 7.83 | 1.3899999 | 1.3899999 | 1.15 | 106553 |
| 1742337300 | 1.15 | 0.18 | 18.54 | 1 | 1.26 | 0.881 | 122200 |
| 1742250900 | 0.9701 | 0.0395 | 4.24 | 0.99 | 1.07 | 0.93 | 59415 |
| 1741991700 | 0.9306 | 0.0807 | 9.50 | 0.85 | 0.9878 | 0.85 | 34950 |
| 1741905300 | 0.8499 | -0.0352 | -3.98 | 0.9 | 1.047 | 0.839999 | 20615 |
| 1741818900 | 0.8851 | 0.0551 | 6.64 | 0.86 | 1 | 0.86 | 30646 |
| 1741732500 | 0.83 | 0.03 | 3.75 | 0.73 | 0.849999 | 0.71 | 31485 |
| 1741646100 | 0.8 | -0.1201 | -13.05 | 0.915 | 0.915 | 0.75 | 52364 |
| 1741390500 | 0.9201 | 0.07 | 8.23 | 0.84 | 1.04 | 0.7801 | 31795 |
| 1741304100 | 0.8501 | -0.1731 | -16.92 | 1 | 1 | 0.8501 | 27334 |
| 1741217700 | 1.0232 | 0.04 | 4.46 | 1.04 | 1.09 | 0.9 | 81410 |
| 1741131300 | 0.97947 | 0.14947 | 18.01 | 0.77 | 0.97947 | 0.77 | 79401 |
| 1741044900 | 0.83 | -0.4717 | -36.24 | 1.32 | 1.32 | 0.8 | 264343 |
| 1740785700 | 1.3017 | 0 | 0.13 | 1.28 | 1.3799999 | 1.28 | 31185 |
| 1740699300 | 1.3 | -0.15 | -10.34 | 1.53 | 1.53 | 1.272 | 25303 |
| 1740612900 | 1.45 | 0.17 | 13.28 | 1.8999 | 1.8999 | 1.4000999 | 88207 |
| 1740526500 | 1.28 | -0.31 | -19.50 | 1.57 | 1.67 | 1.28 | 149588 |
| 1740440100 | 1.5901 | -0.13 | -7.71 | 1.69 | 1.75 | 1.5498 | 89669 |
| 1740180900 | 1.723 | -0.03 | -1.54 | 1.7 | 1.98 | 1.7 | 103611 |
| 1740094500 | 1.75 | -0.2 | -10.26 | 1.92 | 1.92 | 1.68 | 97349 |
| 1740008100 | 1.95 | -0.15 | -7.14 | 2.54 | 2.55 | 1.9 | 127815 |
| 1739921700 | 2.1 | -0.32 | -13.22 | 2.45 | 2.45 | 2.07 | 124142 |
| 1739576100 | 2.42 | 0.09 | 3.86 | 2.35 | 2.8 | 2.07 | 308618 |
| 1739489700 | 2.33 | 0.36 | 18.12 | 1.99 | 2.56 | 1.975 | 488598 |
| 1739403300 | 1.9725 | 0.12 | 6.59 | 1.85 | 2.0099999 | 1.8 | 122167 |
| 1739316900 | 1.8505 | -0.15 | -7.48 | 1.99 | 2.165 | 1.8505 | 146852 |
| 1739230500 | 2 | 0.1 | 4.99 | 1.9 | 2.2 | 1.86 | 314759 |
| 1738971300 | 1.905 | 0.25 | 14.76 | 1.8 | 1.95 | 1.6 | 211737 |
| 1738884900 | 1.66 | 0.08 | 4.73 | 1.65 | 1.77 | 1.6399 | 45618 |
| 1738798500 | 1.585 | 0.09 | 5.67 | 1.32 | 1.59 | 1.3 | 76082 |
| 1738712100 | 1.5 | 0.08 | 5.63 | 1.42 | 1.55 | 1.36 | 20138 |
| 1738625700 | 1.42 | -0.03 | -2.07 | 1.3 | 1.45 | 1.26 | 41041 |
| 1738366500 | 1.45 | -0.01 | -0.63 | 1.6 | 1.77 | 1.45 | 73521 |
| 1738280100 | 1.4592 | 0.01 | 0.63 | 1.44 | 1.59 | 1.41 | 71926 |
| 1738193700 | 1.45 | -0.13 | -8.23 | 1.56 | 1.56 | 1.32 | 41595 |
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
