Premium
American Outdoor Brands Inc (AOUT)
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 | 0.704 | 5.1971061568 | 13.546 | 14.8 | 13.39 | 153940 | 14.16975062 | CS |
| 4 | 3.97 | 38.6186770428 | 10.28 | 14.8 | 9.5776 | 204669 | 12.08854034 | CS |
| 12 | 4.77 | 50.3164556962 | 9.48 | 14.8 | 8.42 | 90023 | 11.400735 | CS |
| 26 | 5.25 | 58.3333333333 | 9 | 14.8 | 7.75 | 69426 | 10.42942238 | CS |
| 52 | 4.34 | 43.7941473259 | 9.91 | 14.8 | 6.2592 | 75471 | 9.23427339 | CS |
| 156 | 5.76 | 67.8445229682 | 8.49 | 17.9078 | 6.2592 | 58603 | 10.16925917 | CS |
| 260 | -19.56 | -57.8527062999 | 33.81 | 35.98 | 6.2592 | 82647 | 13.55570521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 14.34 | 0.07 | 0.49 | 14.19 | 14.779 | 14.16 | 141820 |
| 1783636500 | 14.27 | 0.34 | 2.44 | 13.83 | 14.28 | 13.5 | 102434 |
| 1783550100 | 13.93 | 0.01 | 0.07 | 13.91 | 14.25 | 13.65 | 88497 |
| 1783463700 | 13.92 | -0.36 | -2.52 | 14.27 | 14.47 | 13.57 | 99691 |
| 1783377300 | 14.28 | 0.91 | 6.81 | 13.546 | 14.8 | 13.39 | 325137 |
| 1783031700 | 13.37 | 1.08 | 8.79 | 12.54 | 13.555 | 12.54 | 132306 |
| 1782945300 | 12.29 | 0.55 | 4.68 | 12.605 | 12.63 | 11.54 | 138547 |
| 1782858900 | 11.74 | -1.74 | -12.91 | 13.37 | 13.47 | 11.74 | 129175 |
| 1782772500 | 13.48 | 1.88 | 16.21 | 12.28 | 13.78 | 12.28 | 350103 |
| 1782513300 | 11.6 | 1.69 | 17.05 | 10.5 | 12.75 | 9.98 | 1810842 |
| 1782426900 | 9.91 | -0.38 | -3.69 | 10.4 | 10.5 | 9.7899999 | 170206 |
| 1782340500 | 10.29 | 0.12 | 1.18 | 10.15 | 10.64 | 9.865 | 68455 |
| 1782254100 | 10.17 | 0.2 | 2.01 | 9.97 | 10.24 | 9.695 | 31003 |
| 1782167700 | 9.97 | -0.16 | -1.58 | 10.05 | 10.12 | 9.75 | 46758 |
| 1781822100 | 10.13 | 0.33 | 3.37 | 9.88 | 10.2 | 9.8401 | 59497 |
| 1781735700 | 9.8 | -0.09 | -0.91 | 9.82 | 10.16 | 9.72 | 26935 |
| 1781649300 | 9.89 | -0.32 | -3.13 | 10.12 | 10.25 | 9.5776 | 39911 |
| 1781562900 | 10.21 | -0.1 | -0.97 | 10.31 | 10.62 | 9.99 | 32881 |
| 1781303700 | 10.31 | 0.02 | 0.19 | 10.28 | 10.41 | 10.14 | 31659 |
| 1781217300 | 10.29 | 0.05 | 0.49 | 10.27 | 10.39 | 10.01 | 25073 |
| 1781130900 | 10.24 | 0.08 | 0.79 | 10.12 | 10.45 | 9.94 | 89848 |
| 1781044500 | 10.16 | 0.16 | 1.60 | 10.01 | 10.4899 | 9.23 | 55135 |
| 1780958100 | 10 | 0.19 | 1.94 | 9.89 | 10.105 | 9.73 | 38465 |
| 1780698900 | 9.81 | -0.13 | -1.31 | 9.78 | 9.98 | 9.7401 | 28610 |
| 1780612500 | 9.94 | 0.34 | 3.54 | 9.6 | 9.965 | 9.51 | 27741 |
| 1780526100 | 9.6 | -0.28 | -2.83 | 9.81 | 9.895 | 9.39 | 48436 |
| 1780439700 | 9.88 | -0.46 | -4.45 | 10.31 | 10.31 | 9.7 | 30102 |
| 1780353300 | 10.34 | 0.21 | 2.02 | 9.92 | 10.395 | 9.8600999 | 45780 |
| 1780094100 | 10.135 | -0.18 | -1.70 | 10.18 | 10.4202 | 9.925 | 38740 |
| 1780007700 | 10.31 | 0.41 | 4.09 | 9.93 | 10.31 | 9.74 | 50581 |
| 1779921300 | 9.905 | 0.05 | 0.56 | 9.8 | 10.11 | 9.43 | 71469 |
| 1779834900 | 9.85 | 0.25 | 2.60 | 9.73 | 9.9 | 9.4 | 46037 |
| 1779489300 | 9.6 | -0.06 | -0.62 | 9.74 | 9.8 | 9.3771 | 25573 |
| 1779402900 | 9.66 | 0.55 | 6.04 | 9.07 | 9.84 | 9.06 | 88284 |
| 1779316500 | 9.11 | 0.44 | 5.07 | 8.67 | 9.13 | 8.57 | 28097 |
| 1779230100 | 8.67 | -0.29 | -3.24 | 8.85 | 8.985 | 8.67 | 15135 |
| 1779143700 | 8.96 | 0.25 | 2.87 | 8.67 | 9.155 | 8.67 | 24551 |
| 1778884500 | 8.71 | -0.47 | -5.12 | 9.1199999 | 9.1199999 | 8.66 | 23759 |
| 1778798100 | 9.18 | 0.46 | 5.28 | 8.69 | 9.34 | 8.59 | 66598 |
| 1778711700 | 8.72 | -0.21 | -2.35 | 8.92 | 9.098 | 8.42 | 35977 |
| 1778625300 | 8.93 | -0.35 | -3.77 | 9.17 | 9.19 | 8.829 | 28759 |
| 1778538900 | 9.28 | -0.09 | -0.96 | 9.28 | 9.555 | 9.1 | 42554 |
| 1778279700 | 9.3699999 | -0.24 | -2.45 | 9.5399999 | 9.775 | 9.3 | 27765 |
| 1778193300 | 9.605 | 0.05 | 0.58 | 9.5399999 | 9.9 | 9.4472 | 30785 |
| 1778106900 | 9.55 | -0.16 | -1.65 | 9.71 | 9.8 | 9.4201 | 28041 |
| 1778020500 | 9.71 | 0.35 | 3.74 | 9.3699999 | 9.725 | 9.34 | 29148 |
| 1777934100 | 9.36 | -0.24 | -2.50 | 9.59 | 9.695 | 9.3222 | 28160 |
| 1777674900 | 9.6 | 0.19 | 2.02 | 9.49 | 9.63 | 9.325 | 22076 |
| 1777588500 | 9.41 | 0.08 | 0.86 | 9.26 | 9.47 | 9.26 | 27048 |
| 1777502100 | 9.33 | -0.28 | -2.91 | 9.53 | 9.6 | 9.255 | 23120 |
| 1777415700 | 9.61 | 0.14 | 1.48 | 9.49 | 9.77 | 9.455 | 23485 |
| 1777329300 | 9.47 | -0.05 | -0.53 | 9.58 | 9.69 | 9.41 | 22287 |
| 1777070100 | 9.52 | -0.14 | -1.45 | 9.52 | 9.72 | 9.28 | 24380 |
| 1776983700 | 9.66 | 0.39 | 4.21 | 9.25 | 9.8399 | 9.19 | 55280 |
| 1776897300 | 9.27 | 0 | 0.00 | 9.36 | 9.4202 | 9.18 | 27441 |
| 1776810900 | 9.27 | -0.35 | -3.64 | 9.58 | 9.85 | 9.175 | 40374 |
| 1776724500 | 9.6199999 | -0.01 | -0.10 | 9.51 | 9.64 | 9.3223 | 25020 |
| 1776465300 | 9.63 | 0.29 | 3.10 | 9.48 | 9.705 | 9.45 | 37538 |
| 1776378900 | 9.34 | 0.03 | 0.32 | 9.23 | 9.4644999 | 9.15 | 35860 |
| 1776292500 | 9.31 | -0.19 | -2.00 | 9.42 | 9.5299 | 9.185 | 31579 |
| 1776206100 | 9.5 | 0.26 | 2.81 | 9.2 | 9.53 | 9.05 | 35019 |
| 1776119700 | 9.24 | -0.33 | -3.45 | 9.55 | 9.55 | 9.1649999 | 24019 |
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.
