Premium
Direct Digital Holdings Inc (DRCT)
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 | -0.18 | -6.08108108108 | 2.96 | 3.0999 | 2.75 | 30194 | 2.90236156 | CS |
| 4 | -0.6 | -17.7514792899 | 3.38 | 3.4895 | 2.7301 | 91604 | 2.92462127 | CS |
| 12 | 2 | 256.41025641 | 0.78 | 7.2099 | 0.55 | 278982 | 2.78565352 | CS |
| 26 | 2.72 | 4533.33333333 | 0.06 | 7.2099 | 0.041 | 4169563 | 1.21824733 | CS |
| 52 | 2.2562 | 430.736922489 | 0.5238 | 7.2099 | 0.041 | 5808104 | 0.5422293 | CS |
| 156 | -0.43 | -13.3956386293 | 3.21 | 35.884 | 0.041 | 2442064 | 1.25170417 | CS |
| 260 | -1.52 | -35.3488372093 | 4.3 | 35.884 | 0.041 | 2041617 | 1.58543242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 2.7799999 | -0.07 | -2.46 | 2.77 | 2.85 | 2.75 | 20218 |
| 1781822100 | 2.85 | -0.09 | -3.06 | 2.91 | 2.9301 | 2.81 | 14566 |
| 1781735700 | 2.94 | 0 | 0.00 | 2.94 | 3.0999 | 2.85 | 68514 |
| 1781649300 | 2.94 | -0.08 | -2.65 | 2.96 | 3.02 | 2.9049999 | 17478 |
| 1781562900 | 3.02 | -0.01 | -0.33 | 3 | 3.04 | 2.83 | 43612 |
| 1781303700 | 3.0299999 | 0.12 | 4.12 | 2.86 | 3.0488 | 2.74 | 50547 |
| 1781217300 | 2.91 | -0.02 | -0.68 | 2.91 | 2.91 | 2.7795 | 21775 |
| 1781130900 | 2.93 | 0.05 | 1.74 | 2.83 | 2.9865 | 2.8101 | 22866 |
| 1781044500 | 2.88 | -0.08 | -2.70 | 2.9 | 3 | 2.77 | 30058 |
| 1780958100 | 2.96 | 0.07 | 2.42 | 2.95 | 3.12 | 2.89 | 51287 |
| 1780698900 | 2.89 | -0.37 | -11.35 | 2.81 | 3.12 | 2.7301 | 1178194 |
| 1780612500 | 3.2599999 | 0.23 | 7.59 | 3.04 | 3.3 | 3.0316 | 19175 |
| 1780526100 | 3.0299999 | -0.07 | -2.26 | 3.0099999 | 3.125 | 3 | 17817 |
| 1780439700 | 3.1 | 0.17 | 5.80 | 3.04 | 3.2 | 2.95 | 28742 |
| 1780353300 | 2.93 | 0.1 | 3.53 | 2.83 | 2.96 | 2.83 | 24513 |
| 1780094100 | 2.83 | -0.22 | -7.21 | 3.07 | 3.07 | 2.83 | 41797 |
| 1780007700 | 3.05 | -0.13 | -3.94 | 3.15 | 3.18 | 2.91 | 35991 |
| 1779921300 | 3.175 | -0.23 | -6.62 | 3.38 | 3.45 | 3.15 | 25204 |
| 1779834900 | 3.4 | -0.03 | -0.87 | 3.38 | 3.4895 | 3.35 | 28116 |
| 1779489300 | 3.43 | 0 | 0.00 | 3.35 | 3.5 | 3.35 | 9768 |
| 1779402900 | 3.43 | -0.07 | -2.00 | 3.47 | 3.62 | 3.38 | 7905 |
| 1779316500 | 3.5 | -0.14 | -3.85 | 3.59 | 3.725 | 3.5 | 10198 |
| 1779230100 | 3.64 | 0.05 | 1.39 | 3.56 | 3.775 | 3.5 | 5328 |
| 1779143700 | 3.59 | -0.36 | -9.11 | 3.92 | 3.95 | 3.59 | 33603 |
| 1778884500 | 3.95 | -0.1 | -2.47 | 4.12 | 4.1247 | 3.9 | 31982 |
| 1778798100 | 4.05 | 0.44 | 12.19 | 3.71 | 4.2 | 3.71 | 43882 |
| 1778711700 | 3.61 | 0.41 | 12.81 | 3.18 | 3.7 | 3.08 | 52850 |
| 1778625300 | 3.2 | -0.51 | -13.75 | 3.61 | 3.63 | 3.075 | 67107 |
| 1778538900 | 3.71 | -0.32 | -7.94 | 4.19 | 4.19 | 3.59 | 53239 |
| 1778279700 | 4.03 | -0.72 | -15.16 | 4.93 | 4.9662 | 3.8764 | 88322 |
| 1778193300 | 4.75 | -1.76 | -27.04 | 6.4 | 6.66 | 4.5599999 | 185995 |
| 1778106900 | 6.51 | 1.07 | 19.67 | 5.7 | 7.2099 | 5.447 | 359294 |
| 1778020500 | 5.44 | 1.2 | 28.30 | 4.54 | 5.6 | 4.54 | 223065 |
| 1777934100 | 4.24 | 0.25 | 6.27 | 3.86 | 5.1 | 3.84 | 293419 |
| 1777674900 | 3.99 | 1.02 | 34.34 | 3.04 | 4.04 | 3.0099999 | 414276 |
| 1777588500 | 2.97 | 0.11 | 3.85 | 2.82 | 3.08 | 2.8 | 144987 |
| 1777502100 | 2.86 | -0.01 | -0.35 | 2.7599999 | 2.98 | 2.61 | 470656 |
| 1777415700 | 2.87 | 0.42 | 17.14 | 2.96 | 3.3 | 2.55 | 9364275 |
| 1777329300 | 2.45 | 0.02 | 0.64 | 2.24 | 2.52 | 2.12 | 75930 |
| 1777070100 | 2.4344 | -0.22 | -8.21 | 2.6796 | 2.6796 | 2.4068 | 45654 |
| 1776983700 | 2.652 | -0.17 | -6.09 | 3.016 | 3.016 | 2.5716 | 35981 |
| 1776897300 | 2.824 | 0.02 | 0.70 | 2.808 | 2.982 | 2.7216 | 11747 |
| 1776810900 | 2.8043999 | -0.14 | -4.87 | 3.044 | 3.0796 | 2.7368 | 21544 |
| 1776724500 | 2.948 | 0.14 | 5.14 | 2.8 | 2.96 | 2.7212 | 15896 |
| 1776465300 | 2.804 | -0.08 | -2.64 | 2.8024 | 2.9612 | 2.8003999 | 22089 |
| 1776378900 | 2.88 | -0.08 | -2.73 | 2.904 | 3 | 2.8 | 13192 |
| 1776292500 | 2.9608 | 0.22 | 7.92 | 2.7599999 | 3.12 | 2.7599999 | 20851 |
| 1776206100 | 2.7436 | 0.06 | 2.42 | 2.68 | 2.84 | 2.6004 | 22168 |
| 1776119700 | 2.6788 | 0.3 | 12.55 | 2.476 | 2.759196 | 2.32 | 71882 |
| 1775860500 | 2.38 | -0.3 | -11.33 | 2.7639999 | 2.7639999 | 2.2 | 90069 |
| 1775774100 | 2.684 | -0.2 | -6.93 | 2.88 | 2.926004 | 2.6612 | 49329 |
| 1775687700 | 2.884 | -0.24 | -7.69 | 3.152 | 3.1696 | 2.862 | 23293 |
| 1775601300 | 3.1244 | -0.14 | -4.16 | 3.2799999 | 3.2799999 | 3.0412 | 9514 |
| 1775514900 | 3.2599999 | 0.22 | 7.21 | 2.988 | 3.519596 | 2.988 | 62524 |
| 1775169300 | 3.0408 | -0.04 | -1.38 | 3.2 | 3.2 | 2.802 | 13505 |
| 1775082900 | 3.0832 | -0.16 | -4.84 | 3.32 | 3.32 | 3.0424 | 10878 |
| 1774996500 | 3.24 | 0.15 | 4.90 | 3.12 | 3.3188 | 3.068 | 15784 |
| 1774910100 | 3.0888 | 0.02 | 0.55 | 3.04 | 3.6 | 2.994 | 46652 |
| 1774650900 | 3.072 | 0.09 | 3.09 | 2.92 | 3.1196 | 2.88784 | 23854 |
| 1774564500 | 2.98 | -0.18 | -5.82 | 3.174 | 3.248 | 2.880404 | 15454 |
| 1774478100 | 3.164 | -0.14 | -4.35 | 3.519596 | 3.519596 | 3.16 | 23158 |
| 1774391700 | 3.308 | -0.01 | -0.36 | 3.2732 | 3.47996 | 3.12004 | 12020 |
| 1774305300 | 3.32 | 0.04 | 1.34 | 3.3092 | 3.560004 | 3.116 | 21708 |
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.
