Premium
Aeluma Inc (ALMU)
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 | -2.52 | -11.5702479339 | 21.78 | 22.92 | 18.85 | 641894 | 20.95276406 | CS |
| 4 | -5.88 | -23.3890214797 | 25.14 | 27.81 | 18.85 | 830899 | 23.18949675 | CS |
| 12 | 7.8 | 68.0628272251 | 11.46 | 31.79 | 10.24 | 1760373 | 21.63435584 | CS |
| 26 | 2.09 | 12.17239371 | 17.17 | 31.79 | 10.24 | 1100080 | 20.30472471 | CS |
| 52 | 2.7 | 16.3043478261 | 16.56 | 31.79 | 10.24 | 722768 | 19.56160326 | CS |
| 156 | 12.26 | 175.142857143 | 7 | 31.79 | 5.7901 | 629366 | 19.03748226 | CS |
| 260 | 12.26 | 175.142857143 | 7 | 31.79 | 5.7901 | 629366 | 19.03748226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 18.85 | -1.65 | -8.05 | 20.64 | 21.24 | 18.31 | 664409 |
| 1782945300 | 20.5 | -1.58 | -7.16 | 21.31 | 21.61 | 20.5 | 454464 |
| 1782858900 | 22.08 | -0.15 | -0.67 | 22.31 | 22.92 | 21.32 | 572292 |
| 1782772500 | 22.23 | 2.21 | 11.04 | 20.12 | 22.3 | 19.7101 | 603512 |
| 1782513300 | 20.02 | -0.38 | -1.86 | 19.47 | 20.17 | 19.252 | 887482 |
| 1782426900 | 20.4 | -0.63 | -2.97 | 21.78 | 22.26 | 19.3 | 691722 |
| 1782340500 | 21.025 | -0.82 | -3.73 | 21.84 | 22.09 | 20.25 | 814998 |
| 1782254100 | 21.84 | -1.51 | -6.45 | 21.87 | 23.2 | 21.51 | 626498 |
| 1782167700 | 23.345 | -0.85 | -3.49 | 24.245 | 24.7987 | 22.05 | 844248 |
| 1781822100 | 24.19 | -0.67 | -2.70 | 25.78 | 26.3 | 23.45 | 738466 |
| 1781735700 | 24.86 | 1.24 | 5.25 | 23.9 | 26.04 | 23.825 | 591794 |
| 1781649300 | 23.62 | -1.31 | -5.25 | 24.9 | 25.67 | 23.1696 | 597954 |
| 1781562900 | 24.93 | -0.27 | -1.07 | 26.5 | 27 | 24.01 | 1053719 |
| 1781303700 | 25.2 | 0.36 | 1.45 | 24.63 | 26.0299 | 23.79 | 829275 |
| 1781217300 | 24.84 | 2.54 | 11.39 | 22.44 | 24.93 | 22.235 | 872617 |
| 1781130900 | 22.3 | -0.26 | -1.15 | 22.15 | 24.254 | 21.805 | 1017373 |
| 1781044500 | 22.56 | -1.93 | -7.88 | 24.54 | 25.4 | 21.02 | 1305238 |
| 1780958100 | 24.49 | 1.9 | 8.41 | 23.73 | 25.0818 | 22.59 | 880778 |
| 1780698900 | 22.59 | -4.62 | -16.98 | 26.36 | 26.53 | 22.15 | 1375798 |
| 1780612500 | 27.21 | 0.41 | 1.53 | 25.14 | 27.81 | 24 | 1028856 |
| 1780526100 | 26.8 | 0.24 | 0.90 | 26.86 | 28.39 | 25.67 | 1348519 |
| 1780439700 | 26.56 | 0.35 | 1.34 | 26.46 | 28.79 | 25.7532 | 1806219 |
| 1780353300 | 26.21 | 4.63 | 21.46 | 21.54 | 26.77 | 21.45 | 2274507 |
| 1780094100 | 21.58 | -1.51 | -6.54 | 22.69 | 22.69 | 20.8 | 1322565 |
| 1780007700 | 23.09 | -0.08 | -0.35 | 23.37 | 24.1902 | 22.42 | 1020022 |
| 1779921300 | 23.17 | -1.19 | -4.89 | 24.7 | 24.7 | 22.15 | 947199 |
| 1779834900 | 24.36 | 1.72 | 7.60 | 23.82 | 25.12 | 22.9101 | 1942856 |
| 1779489300 | 22.64 | -0.67 | -2.87 | 23.59 | 23.88 | 22.29 | 981811 |
| 1779402900 | 23.31 | 2.36 | 11.26 | 20.83 | 24.275 | 20.785 | 1702049 |
| 1779316500 | 20.95 | -0.99 | -4.49 | 21.63 | 21.745 | 19.8 | 1506077 |
| 1779230100 | 21.935 | 1.18 | 5.66 | 20.17 | 22.75 | 18.97 | 1623872 |
| 1779143700 | 20.76 | -4.1 | -16.49 | 24.4 | 24.7 | 20.05 | 2054753 |
| 1778884500 | 24.86 | -1.79 | -6.72 | 23.61 | 25.905 | 23.47 | 1957428 |
| 1778798100 | 26.65 | -4.84 | -15.37 | 24.9 | 26.81 | 20.8001 | 5226536 |
| 1778711700 | 31.49 | 4.38 | 16.16 | 28.17 | 31.79 | 27.59 | 2834329 |
| 1778625300 | 27.11 | -1.07 | -3.80 | 27.05 | 30.9474 | 26.0201 | 1654279 |
| 1778538900 | 28.18 | 3.77 | 15.44 | 23.92 | 30.2 | 23.5 | 2055734 |
| 1778279700 | 24.41 | 0.44 | 1.84 | 24.79 | 25.33 | 23.98 | 1220652 |
| 1778193300 | 23.97 | -4.46 | -15.67 | 27.46 | 27.47 | 23.22 | 2014835 |
| 1778106900 | 28.425 | 1.05 | 3.84 | 26.62 | 28.7255 | 24.46 | 2193478 |
| 1778020500 | 27.375 | 4.42 | 19.23 | 24.38 | 28.39 | 23.28 | 2716705 |
| 1777934100 | 22.96 | -2.62 | -10.24 | 25.85 | 26.07 | 22.85 | 2306191 |
| 1777674900 | 25.58 | 2.29 | 9.83 | 23.65 | 26.22 | 23.61 | 2296833 |
| 1777588500 | 23.29 | 4.12 | 21.49 | 18.9 | 23.65 | 18.9 | 1991566 |
| 1777502100 | 19.17 | 0.26 | 1.37 | 18.79 | 19.55 | 18.28 | 860425 |
| 1777415700 | 18.91 | -1.07 | -5.36 | 18.48 | 19.2 | 17.88 | 1714474 |
| 1777329300 | 19.98 | 0.78 | 4.04 | 19.99 | 20.92 | 17.5601 | 2004675 |
| 1777070100 | 19.205 | 0.49 | 2.65 | 20.01 | 20.8749 | 18.25 | 1867964 |
| 1776983700 | 18.71 | -2.48 | -11.70 | 20.31 | 20.77 | 18 | 1820885 |
| 1776897300 | 21.19 | 3.91 | 22.63 | 18.15 | 21.25 | 17.6 | 2567539 |
| 1776810900 | 17.28 | 0.61 | 3.66 | 18.03 | 19.2999 | 16.94 | 1947586 |
| 1776724500 | 16.67 | 0.55 | 3.41 | 15.8 | 17.3 | 15.6 | 1039480 |
| 1776465300 | 16.12 | -1.23 | -7.09 | 17.59 | 18.85 | 15.96 | 1950933 |
| 1776378900 | 17.35 | 0.72 | 4.33 | 16.579999 | 17.8099 | 15.222 | 1879636 |
| 1776292500 | 16.629999 | 2.37 | 16.62 | 15.035 | 18.35 | 15 | 3400748 |
| 1776206100 | 14.26 | -1.09 | -7.10 | 16.235 | 16.78 | 13.9 | 3021739 |
| 1776119700 | 15.35 | 4.59 | 42.66 | 14.01 | 16.559999 | 13.95 | 13404255 |
| 1775860500 | 10.76 | 0.03 | 0.28 | 10.86 | 12.48 | 10.75 | 936486 |
| 1775774100 | 10.73 | -0.76 | -6.61 | 11.46 | 11.5 | 10.24 | 962629 |
| 1775687700 | 11.49 | -0.21 | -1.79 | 12.5 | 12.61 | 11.24 | 733614 |
| 1775601300 | 11.7 | -0.04 | -0.30 | 11.77 | 12.04 | 11.2 | 584849 |
| 1775514900 | 11.735 | -1.71 | -12.69 | 13.6 | 13.67 | 11.73 | 627868 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
