Premium
Katapult Holdings Inc (KPLT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -15.5674390969 | 8.415 | 9 | 7.0556 | 29054 | 8.12650355 | CS |
| 4 | -2.805 | -28.3047426842 | 9.91 | 9.98 | 7.0556 | 36917 | 8.74079472 | CS |
| 12 | -6.415 | -47.4482248521 | 13.52 | 14.39 | 7.0556 | 31938 | 10.44096027 | CS |
| 26 | -8.635 | -54.8602287166 | 15.74 | 23.54 | 7.0556 | 31280 | 14.28634958 | CS |
| 52 | -4.055 | -36.335125448 | 11.16 | 23.54 | 7.0556 | 23327 | 13.38979122 | CS |
| 156 | -100.395 | -93.3906976744 | 107.5 | 151.25 | 7.0556 | 522890 | 75.62003113 | CS |
| 260 | -342.895 | -97.97 | 350 | 367.5 | 7.0556 | 1264912 | 119.86773457 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 7.105 | -0.36 | -4.76 | 7.63 | 7.63 | 7.1 | 16299 |
| 1730936100 | 7.46 | -1.36 | -15.42 | 8.8 | 8.8 | 7.0556 | 55737 |
| 1730849700 | 8.82 | 0.42 | 5.00 | 8.48 | 9 | 8.4221 | 30749 |
| 1730763300 | 8.4 | 0.07 | 0.84 | 8.4 | 8.48 | 8.21 | 9473 |
| 1730500500 | 8.33 | -0.09 | -1.07 | 8.43 | 8.48 | 8.25 | 13765 |
| 1730414100 | 8.42 | -0.13 | -1.46 | 8.4149999 | 9 | 8.3 | 35546 |
| 1730327700 | 8.5451 | 0.15 | 1.73 | 8.295 | 8.61 | 8.295 | 32189 |
| 1730241300 | 8.4 | -0.48 | -5.41 | 8.89 | 8.89 | 8.3 | 19309 |
| 1730154900 | 8.88 | 0.27 | 3.14 | 8.76 | 9.09 | 8.6526 | 341697 |
| 1729895700 | 8.61 | -0.31 | -3.48 | 8.84 | 9.08 | 8.515 | 17440 |
| 1729809300 | 8.92 | 0.29 | 3.36 | 8.75 | 8.92 | 8.55 | 18602 |
| 1729722900 | 8.63 | -0.31 | -3.47 | 9.07 | 9.44 | 8.63 | 28891 |
| 1729636500 | 8.94 | -0.07 | -0.78 | 9.0306 | 9.207 | 8.55 | 46145 |
| 1729550100 | 9.01 | -0.07 | -0.77 | 9.16 | 9.98 | 9.01 | 7998 |
| 1729290900 | 9.08 | -0.23 | -2.47 | 9.18 | 9.74 | 9.06 | 24982 |
| 1729204500 | 9.31 | -0.05 | -0.53 | 9.3 | 9.31 | 9.18 | 6270 |
| 1729118100 | 9.36 | 0.1 | 1.08 | 9.25 | 9.48 | 9.25 | 6036 |
| 1729031700 | 9.26 | -0.16 | -1.70 | 9.32 | 9.51 | 9.25 | 18443 |
| 1728945300 | 9.42 | -0.09 | -0.95 | 9.41 | 9.5 | 9.25 | 6469 |
| 1728686100 | 9.51 | -0.37 | -3.74 | 9.6 | 9.73 | 9.26 | 15087 |
| 1728599700 | 9.88 | 0.33 | 3.46 | 9.91 | 9.91 | 9.5736 | 3511 |
| 1728513300 | 9.55 | -0.05 | -0.52 | 9.5 | 9.7 | 9.41 | 7819 |
| 1728426900 | 9.6 | -0.32 | -3.23 | 10 | 10 | 9.36 | 35668 |
| 1728340500 | 9.92 | -0.33 | -3.22 | 10.2499 | 10.25 | 9.8 | 10724 |
| 1728081300 | 10.25 | -0.01 | -0.10 | 10.24 | 10.4615 | 10.0001 | 14097 |
| 1727994900 | 10.26 | 0.2 | 1.99 | 10.02 | 10.27 | 9.99 | 24986 |
| 1727908500 | 10.06 | -0.19 | -1.85 | 10.36 | 10.49 | 10.06 | 9224 |
| 1727822100 | 10.25 | -0.14 | -1.35 | 10.07 | 10.29 | 10.07 | 6589 |
| 1727735520 | 10.39 | -0.05 | -0.48 | 10.44 | 10.5 | 10.364 | 2577 |
| 1727476500 | 10.44 | -0.14 | -1.32 | 10.5 | 10.59 | 10.3083 | 9284 |
| 1727390100 | 10.58 | 0.67 | 6.76 | 9.96 | 10.685 | 9.9398 | 12427 |
| 1727303700 | 9.91 | 0.18 | 1.85 | 9.73 | 10.15 | 9.3501 | 20553 |
| 1727217300 | 9.73 | -0.19 | -1.92 | 10.04 | 10.49 | 9.73 | 25163 |
| 1727130900 | 9.92 | -1.35 | -11.98 | 11.3 | 11.3 | 9.405 | 135956 |
| 1726871700 | 11.27 | -0.39 | -3.34 | 11.47 | 11.47 | 10.22 | 35847 |
| 1726785300 | 11.66 | 0.23 | 2.01 | 11.78 | 12.98 | 11.31 | 44274 |
| 1726698900 | 11.43 | -0.2 | -1.72 | 11.65 | 11.7899 | 11.4 | 7327 |
| 1726612500 | 11.63 | 0.52 | 4.68 | 11.28 | 11.874 | 11.22 | 25460 |
| 1726526100 | 11.11 | -0.19 | -1.68 | 11.42 | 11.87 | 11.08 | 9347 |
| 1726266900 | 11.3 | 0.65 | 6.10 | 11.07 | 11.65 | 11.05 | 14566 |
| 1726180500 | 10.65 | 0.83 | 8.45 | 9.99 | 11.04 | 9.8301 | 26027 |
| 1726094100 | 9.82 | 0.45 | 4.80 | 9.42 | 9.82 | 9.2 | 14574 |
| 1726007700 | 9.3699999 | -0.41 | -4.19 | 9.63 | 9.68 | 9.215 | 17644 |
| 1725921300 | 9.78 | -0.42 | -4.12 | 10.21 | 10.82 | 9.78 | 12491 |
| 1725662100 | 10.2 | -0.43 | -4.05 | 10.63 | 10.65 | 9.8379999 | 14052 |
| 1725575700 | 10.63 | -0.42 | -3.80 | 11.1 | 11.3 | 10.63 | 16664 |
| 1725489300 | 11.05 | -1.2 | -9.80 | 12.24 | 12.85 | 11.01 | 15458 |
| 1725402900 | 12.25 | -0.8 | -6.13 | 13.16 | 13.16 | 12.25 | 32128 |
| 1725057300 | 13.05 | 0.06 | 0.46 | 12.98 | 13.49 | 12.97 | 27989 |
| 1724970900 | 12.99 | 0.08 | 0.62 | 13.03 | 13.5 | 12.97 | 6621 |
| 1724884500 | 12.91 | -0.05 | -0.39 | 13.03 | 13.38 | 12.72 | 39860 |
| 1724798100 | 12.96 | 0.03 | 0.23 | 13.04 | 14.06 | 12.6 | 84367 |
| 1724711700 | 12.93 | 1.28 | 10.99 | 11.61 | 13.49 | 11.61 | 97387 |
| 1724452500 | 11.65 | -0.03 | -0.26 | 11.64 | 11.88 | 11.54 | 13527 |
| 1724366100 | 11.68 | 0.25 | 2.19 | 11.4 | 12.84 | 11.0579 | 26082 |
| 1724279700 | 11.43 | 0.14 | 1.24 | 11.29 | 12 | 11.1001 | 15253 |
| 1724193300 | 11.29 | 0.04 | 0.36 | 11.4 | 12.499 | 11.06 | 16268 |
| 1724106900 | 11.25 | -0.73 | -6.09 | 12.01 | 12.48 | 10.94 | 47539 |
| 1723847700 | 11.98 | -1.55 | -11.46 | 13.41 | 14.14 | 11.9 | 34559 |
| 1723761300 | 13.53 | -0.17 | -1.24 | 13.52 | 14.39 | 13.3 | 135609 |
| 1723674900 | 13.7 | -2.89 | -17.42 | 14.8 | 15.1999 | 12.7301 | 157297 |
| 1723588500 | 16.59 | 0.39 | 2.41 | 16.01 | 17.5582 | 16.01 | 20705 |
| 1723502100 | 16.2 | -1.71 | -9.55 | 17.57 | 18.43 | 16.11 | 16739 |
| 1723242900 | 17.91 | -0.91 | -4.84 | 18.6 | 19.5 | 17.414 | 26153 |
| 1723156500 | 18.82 | 0.47 | 2.56 | 18.38 | 20 | 17.5701 | 33460 |
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
