Premium
T Stamp Inc (IDAI)
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 | -0.9 | -22.2772277228 | 4.04 | 4.19 | 2.91 | 123062 | 3.45435441 | CS |
| 4 | -4.35 | -58.0774365821 | 7.49 | 7.7 | 2.91 | 139988 | 4.76791281 | CS |
| 12 | 2.9608 | 1652.23214286 | 0.1792 | 8.96 | 0.1491 | 21479294 | 0.589289 | CS |
| 26 | 2.7699 | 748.419346123 | 0.3701 | 8.96 | 0.1491 | 10550490 | 0.56488311 | CS |
| 52 | 1.75 | 125.899280576 | 1.39 | 8.96 | 0.1491 | 5509079 | 0.57377759 | CS |
| 156 | -23.86 | -88.3703703704 | 27 | 40.2495 | 0.1491 | 2354177 | 1.73109164 | CS |
| 260 | -29.61 | -90.4122137405 | 32.75 | 40.2495 | 0.1491 | 2341800 | 1.73206948 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.15 | -0.02 | -0.63 | 3.14 | 3.3 | 3.1 | 106168 |
| 1738625700 | 3.17 | -0.41 | -11.45 | 3.275 | 3.47 | 2.91 | 318406 |
| 1738366500 | 3.58 | -0.12 | -3.24 | 3.8 | 4.0636 | 3.48 | 77728 |
| 1738280100 | 3.7 | -0.2 | -5.13 | 3.69 | 3.981248 | 3.66 | 81830 |
| 1738193700 | 3.9 | -0.07 | -1.76 | 3.85 | 4.08 | 3.69 | 75638 |
| 1738107300 | 3.97 | -0.25 | -5.92 | 4.04 | 4.19 | 3.75 | 56554 |
| 1738020900 | 4.22 | -0.5 | -10.59 | 4.7 | 4.7 | 4.07 | 143119 |
| 1737761700 | 4.72 | -0.31 | -6.16 | 4.65 | 5 | 4.6 | 137534 |
| 1737675300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737588900 | 5.03 | 0.38 | 8.17 | 4.83 | 5.08 | 4.61 | 172803 |
| 1737502500 | 4.65 | 0.07 | 1.53 | 4.78 | 4.87 | 4.46 | 91550 |
| 1737156900 | 4.58 | 0.17 | 3.85 | 4.45 | 4.7 | 4.2175 | 132199 |
| 1737070500 | 4.41 | -0.08 | -1.78 | 4.45 | 4.8545 | 4.29 | 90043 |
| 1736984100 | 4.49 | 0.17 | 3.94 | 4.26 | 4.7699999 | 4.14 | 113132 |
| 1736897700 | 4.32 | -0.53 | -10.93 | 4.89 | 5.0199999 | 4.2 | 107088 |
| 1736811300 | 4.85 | -0.3 | -5.83 | 5.0199999 | 5.448 | 4.84 | 139393 |
| 1736552100 | 5.15 | -0.73 | -12.41 | 5.43 | 5.48 | 5.13 | 108562 |
| 1736379300 | 5.88 | -1.29 | -17.99 | 6.115 | 6.2 | 5.22 | 235761 |
| 1736292900 | 7.17 | -1.09 | -13.20 | 7.4352 | 7.7 | 6.61 | 266515 |
| 1736206500 | 8.26 | 7.69 | 1,349.12 | 7.5049 | 8.96 | 7 | 556442 |
| 1735947300 | 0.5699999 | -0.113 | -16.54 | 0.49505 | 0.587 | 0.46 | 10443267 |
| 1735860900 | 0.683 | -0.2002 | -22.67 | 0.9431 | 1.15 | 0.63 | 21945472 |
| 1735688100 | 0.8832 | -0.3168 | -26.40 | 0.98 | 1.06 | 0.7 | 10365641 |
| 1735601700 | 1.2 | 0.49 | 69.01 | 0.69375 | 1.25 | 0.6346 | 26565040 |
| 1735342500 | 0.71 | 0.17 | 31.48 | 0.8018999 | 0.8234 | 0.63 | 45794227 |
| 1735256100 | 0.54 | 0.0943 | 21.16 | 0.49 | 0.62 | 0.475 | 8482464 |
| 1735077840 | 0.4457 | 0.0747 | 20.13 | 0.4074999 | 0.5168 | 0.396 | 3743737 |
| 1734996900 | 0.371 | 0.0276 | 8.04 | 0.374 | 0.4387 | 0.34 | 2365343 |
| 1734737700 | 0.3434 | 0.0134 | 4.06 | 0.3157 | 0.3749 | 0.3071 | 830252 |
| 1734651300 | 0.33 | -0.0451 | -12.02 | 0.4057 | 0.4057 | 0.3139 | 991881 |
| 1734564900 | 0.3751 | -0.0438 | -10.46 | 0.4049499 | 0.4148 | 0.36 | 1065965 |
| 1734478500 | 0.4189 | 0.0344 | 8.95 | 0.387 | 0.4372 | 0.385 | 2317413 |
| 1734392100 | 0.3845 | 0.0105 | 2.81 | 0.3799 | 0.4235 | 0.365 | 1941435 |
| 1734132900 | 0.374 | -0.0508 | -11.96 | 0.4118 | 0.4202 | 0.357 | 3146212 |
| 1734046500 | 0.4248 | 0.0147171 | 3.59 | 0.4381 | 0.4663 | 0.4 | 1640971 |
| 1733960100 | 0.4100829 | -0.082917 | -16.82 | 0.4863 | 0.497999 | 0.4092 | 2382659 |
| 1733873700 | 0.493 | -0.0488 | -9.01 | 0.530601 | 0.545 | 0.47 | 2145011 |
| 1733787300 | 0.5417999 | -0.0282 | -4.95 | 0.6001 | 0.6387 | 0.519 | 2910969 |
| 1733528100 | 0.5699999 | -0.0202 | -3.42 | 0.60645 | 0.662 | 0.56 | 4819370 |
| 1733441700 | 0.5901999 | 0.0502999 | 9.32 | 0.5434 | 0.6949999 | 0.52041 | 7510641 |
| 1733355300 | 0.5399 | -0.0734 | -11.97 | 0.7578 | 0.7578 | 0.4701 | 13479828 |
| 1733268900 | 0.6133 | 0.1567 | 34.32 | 0.3859 | 0.6691 | 0.38 | 24439474 |
| 1733182500 | 0.4566 | -0.2334 | -33.83 | 0.6051 | 0.655 | 0.442 | 12672643 |
| 1732917840 | 0.6899999 | -0.15 | -17.86 | 0.64 | 0.75 | 0.6101 | 19677919 |
| 1732750500 | 0.84 | 0.475 | 130.14 | 0.6974 | 0.8583 | 0.5233 | 368888406 |
| 1732664100 | 0.365 | 0.185 | 102.78 | 0.3585 | 0.4859 | 0.311026 | 544334525 |
| 1732577700 | 0.18 | 0.0045 | 2.56 | 0.1755 | 0.1942 | 0.1718 | 3016682 |
| 1732318500 | 0.1755 | -0.0121 | -6.45 | 0.181 | 0.1847 | 0.1707 | 486942 |
| 1732232100 | 0.1876 | 0.0077 | 4.28 | 0.1721 | 0.1898 | 0.1721 | 334625 |
| 1732145700 | 0.1799 | -0.0191 | -9.60 | 0.199 | 0.2 | 0.1491 | 1846790 |
| 1732059300 | 0.199 | 0.008 | 4.19 | 0.19 | 0.2069 | 0.189 | 1443994 |
| 1731972900 | 0.191 | 0.0019 | 1.00 | 0.1881 | 0.197 | 0.181 | 1340999 |
| 1731713700 | 0.1891 | -0.0012 | -0.63 | 0.18864 | 0.19 | 0.177 | 592216 |
| 1731627300 | 0.1903 | 0.0008 | 0.42 | 0.1893 | 0.195 | 0.17 | 1027887 |
| 1731540900 | 0.1895 | 0.0101 | 5.63 | 0.17553 | 0.1913999 | 0.1616 | 2005429 |
| 1731454500 | 0.1794 | -0.0039 | -2.13 | 0.1819 | 0.187 | 0.1749 | 900778 |
| 1731368100 | 0.1833 | 0.0026 | 1.44 | 0.18 | 0.187 | 0.1729999 | 840458 |
| 1731108900 | 0.1807 | 0.0155 | 9.38 | 0.1618 | 0.1878 | 0.1618 | 3019344 |
| 1731022500 | 0.1652 | -0.0249 | -13.10 | 0.1899 | 0.1947 | 0.1606 | 4119987 |
| 1730936100 | 0.1901 | 0.0057 | 3.09 | 0.179389 | 0.2139 | 0.1742 | 5665036 |
| 1730849700 | 0.1844 | -0.0606 | -24.73 | 0.2268 | 0.238 | 0.17 | 6329501 |
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
