Premium
Akoustis Technologies Inc (AKTS)
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 | 0.0372 | 0.0372 | 0.0372 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0372 | 0.0372 | 0.0372 | 0 | 0 | CS |
| 12 | -0.0608 | -62.0408163265 | 0.098 | 0.1189 | 0.033 | 6912324 | 0.07038001 | CS |
| 26 | -0.0506 | -57.6309794989 | 0.0878 | 0.139 | 0.033 | 13531238 | 0.07627795 | CS |
| 52 | -0.605 | -94.2074120212 | 0.6422 | 0.85 | 0.033 | 11259084 | 0.14137008 | CS |
| 156 | -5.3828 | -99.3136531365 | 5.42 | 7.13 | 0.033 | 4153945 | 0.39575048 | CS |
| 260 | -7.6028 | -99.5130890052 | 7.64 | 19.15 | 0.033 | 2737181 | 1.24665473 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1739489700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1739403300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1739316900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1739230500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738971300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738884900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738798500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738712100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738625700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738366500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738280100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738193700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738107300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1738020900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737761700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737675300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737588900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737502500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737156900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1737070500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736984100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736897700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736811300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736552100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736379300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736292900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1736206500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735947300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735860900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735688100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735601700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735342500 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735256100 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1735077840 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734996900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734737700 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734651300 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734564900 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1734478500 | 0.0371999 | -0.0037 | -9.05 | 0.0392 | 0.042 | 0.033 | 114246300 |
| 1734392100 | 0.0409 | -0.0273 | -40.03 | 0.0463999 | 0.055 | 0.04 | 50826936 |
| 1734132900 | 0.0682 | -0.008 | -10.50 | 0.0774 | 0.0775 | 0.0606 | 10721681 |
| 1734046500 | 0.0762 | -0.0026 | -3.30 | 0.0833 | 0.085 | 0.075 | 3669941 |
| 1733960100 | 0.0788 | -0.0056 | -6.64 | 0.084 | 0.085 | 0.075 | 6120991 |
| 1733873700 | 0.0844 | -0.0016 | -1.86 | 0.0859999 | 0.0883 | 0.084 | 3620437 |
| 1733787300 | 0.0859999 | -0.0106 | -10.97 | 0.090738 | 0.0961 | 0.083 | 11104075 |
| 1733528100 | 0.0966 | 0.0016 | 1.68 | 0.095 | 0.1 | 0.0937 | 5203961 |
| 1733441700 | 0.095 | -0.0026 | -2.66 | 0.0956 | 0.0976 | 0.085 | 5331083 |
| 1733355300 | 0.0976 | 0.0045 | 4.83 | 0.097001 | 0.1071 | 0.0942 | 11079944 |
| 1733268900 | 0.0931 | -0.0068 | -6.81 | 0.091 | 0.095 | 0.085 | 6916682 |
| 1733182500 | 0.0999 | -0.0012 | -1.19 | 0.1043 | 0.1087 | 0.096 | 7734352 |
| 1732917840 | 0.1011 | -0.0089 | -8.09 | 0.1122 | 0.1189 | 0.099 | 7450791 |
| 1732750500 | 0.11 | 0.012 | 12.24 | 0.0990999 | 0.116 | 0.0979 | 19889193 |
| 1732664100 | 0.098 | 0.0071 | 7.81 | 0.088 | 0.1039 | 0.0869999 | 12599246 |
| 1732577700 | 0.0909 | -0.0097 | -9.64 | 0.0893 | 0.0956999 | 0.08 | 24302671 |
| 1732318500 | 0.1006 | -0.0038 | -3.64 | 0.097 | 0.106052 | 0.0888 | 34858866 |
| 1732232100 | 0.1044 | 0.0173 | 19.86 | 0.1093 | 0.1093 | 0.0931 | 209772593 |
| 1732145700 | 0.0871 | 0.0041 | 4.94 | 0.089 | 0.1035 | 0.084 | 48146869 |
| 1732059300 | 0.083 | 0.0024 | 2.98 | 0.082 | 0.123 | 0.0789 | 135817047 |
| 1731972900 | 0.0806 | 0.0171 | 26.93 | 0.061734 | 0.139 | 0.0595 | 194437182 |
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
