Premium
Steakholder Foods Ltd (STKH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.65 | 1.56 | 10734 |
| 1739489700 | 1.6 | 0.05 | 3.23 | 1.57 | 1.62 | 1.54 | 57034 |
| 1739403300 | 1.55 | -0.05 | -3.13 | 1.6399999 | 1.66 | 1.5 | 13255 |
| 1739316900 | 1.6 | 0.03 | 1.92 | 1.62 | 1.67 | 1.52 | 56188 |
| 1739230500 | 1.5699 | 0.06 | 4.30 | 1.61 | 1.6399999 | 1.55 | 13336 |
| 1738971300 | 1.5052 | -0.04 | -2.29 | 1.54 | 1.6 | 1.4902 | 13806 |
| 1738884900 | 1.5405 | 0 | 0.03 | 1.6399999 | 1.6399999 | 1.51 | 14809 |
| 1738798500 | 1.54 | -0.06 | -3.75 | 1.6299999 | 1.67 | 1.43 | 48788 |
| 1738712100 | 1.6 | 0.04 | 2.56 | 1.59 | 1.6696 | 1.55 | 32756 |
| 1738625700 | 1.56 | -0.04 | -2.50 | 1.51 | 1.62 | 1.5 | 16075 |
| 1738366500 | 1.6 | 0.07 | 4.58 | 1.57 | 1.6514 | 1.54 | 10613 |
| 1738280100 | 1.53 | -0.05 | -3.16 | 1.61 | 1.6146 | 1.53 | 11392 |
| 1738193700 | 1.58 | -0.03 | -1.86 | 1.59 | 1.6147 | 1.512 | 10037 |
| 1738107300 | 1.61 | 0.02 | 1.26 | 1.55 | 1.65 | 1.5 | 22881 |
| 1738020900 | 1.59 | 0.07 | 4.61 | 1.59 | 1.6999 | 1.53 | 29463 |
| 1737761700 | 1.52 | -0.09 | -5.59 | 1.6 | 1.7 | 1.51 | 44076 |
| 1737675300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1737588900 | 1.61 | -0.01 | -0.62 | 1.68 | 1.77 | 1.6 | 43493 |
| 1737502500 | 1.62 | 0.02 | 1.25 | 1.65 | 1.74 | 1.5299 | 43665 |
| 1737156900 | 1.6 | 0 | 0.00 | 1.58 | 1.73 | 1.55 | 26852 |
| 1737070500 | 1.6 | -0.04 | -2.44 | 1.65 | 1.69 | 1.5 | 18170 |
| 1736984100 | 1.6399999 | 0.08 | 5.13 | 1.56 | 1.7 | 1.55 | 21529 |
| 1736897700 | 1.56 | -0.05 | -3.11 | 1.6 | 1.65 | 1.52 | 15534 |
| 1736811300 | 1.61 | -0.04 | -2.42 | 1.65 | 1.69 | 1.56 | 18034 |
| 1736552100 | 1.65 | -0.1 | -5.71 | 1.75 | 1.7699 | 1.62 | 28853 |
| 1736379300 | 1.75 | 0.04 | 2.34 | 1.71 | 1.75 | 1.62 | 14590 |
| 1736292900 | 1.71 | 0.01 | 0.59 | 1.71 | 1.74 | 1.65 | 17746 |
| 1736206500 | 1.7 | 0 | 0.00 | 1.75 | 1.75 | 1.665 | 36652 |
| 1735947300 | 1.7 | 0.02 | 1.19 | 1.82 | 1.82 | 1.6 | 90740 |
| 1735860900 | 1.68 | -0.03 | -1.75 | 1.71 | 1.819 | 1.68 | 41620 |
| 1735688100 | 1.71 | 0.14 | 8.92 | 1.58 | 1.7304 | 1.58 | 99059 |
| 1735601700 | 1.57 | -0.09 | -5.65 | 1.69 | 1.698 | 1.57 | 37014 |
| 1735342500 | 1.664 | -0.09 | -4.91 | 1.76 | 1.76 | 1.46 | 60066 |
| 1735256100 | 1.75 | 0.07 | 4.17 | 1.68 | 1.75 | 1.62 | 35758 |
| 1735077840 | 1.68 | 0.02 | 1.20 | 1.68 | 1.695 | 1.53 | 20153 |
| 1734996900 | 1.66 | -0.03 | -1.78 | 1.67 | 1.8 | 1.58 | 47352 |
| 1734737700 | 1.69 | 0.19 | 12.67 | 1.52 | 1.75 | 1.46 | 88650 |
| 1734651300 | 1.5 | 0.01 | 0.67 | 1.49 | 1.558 | 1.46 | 22473 |
| 1734564900 | 1.49 | -0.02 | -1.32 | 1.5 | 1.5955 | 1.43 | 84512 |
| 1734478500 | 1.51 | -0.09 | -5.63 | 1.58 | 1.65 | 1.45 | 43155 |
| 1734392100 | 1.6 | -0.04 | -2.44 | 1.61 | 1.819 | 1.6 | 25774 |
| 1734132900 | 1.6399999 | 0.04 | 2.50 | 1.72 | 1.8 | 1.6 | 30318 |
| 1734046500 | 1.6 | -0.1 | -5.88 | 1.76 | 1.86 | 1.5 | 33990 |
| 1733960100 | 1.7 | -0.29 | -14.57 | 1.99 | 2 | 1.62 | 103858 |
| 1733873700 | 1.99 | -0.01 | -0.50 | 2 | 2.1 | 1.9 | 44464 |
| 1733787300 | 2 | 0.01 | 0.50 | 2.07 | 2.07 | 1.97 | 23928 |
| 1733528100 | 1.99 | -0.06 | -2.93 | 2.1 | 2.11 | 1.9 | 36157 |
| 1733441700 | 2.05 | -0.05 | -2.38 | 2.1 | 2.2 | 2.0099999 | 45693 |
| 1733355300 | 2.1 | -0.18 | -7.89 | 2.23 | 2.25 | 2.04 | 29767 |
| 1733268900 | 2.2799999 | -0.1 | -4.20 | 2.4 | 2.45 | 2.23 | 20832 |
| 1733182500 | 2.38 | 0.09 | 3.93 | 2.21 | 2.44 | 2.21 | 54377 |
| 1732917840 | 2.29 | 0.2 | 9.57 | 2.22 | 2.29 | 2.02 | 17462 |
| 1732750500 | 2.09 | 0.02 | 0.97 | 2.07 | 2.24 | 2.0299999 | 15368 |
| 1732664100 | 2.07 | 0.02 | 0.93 | 2.1 | 2.2599999 | 2 | 22099 |
| 1732577700 | 2.0509 | -0.22 | -9.65 | 2.3 | 2.36 | 2.0099999 | 27375 |
| 1732318500 | 2.27 | -0.05 | -2.16 | 2.39 | 2.44 | 2.18 | 22105 |
| 1732232100 | 2.32 | 0.02 | 0.87 | 2.46 | 2.46 | 2.19 | 90828 |
| 1732145700 | 2.3 | -0.1 | -4.17 | 2.37 | 2.48 | 2.27 | 16465 |
| 1732059300 | 2.4 | -0.09 | -3.61 | 2.5 | 2.512 | 2.37 | 18606 |
| 1731972900 | 2.49 | 0.05 | 2.05 | 2.45 | 2.5623999 | 2.4 | 25177 |
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
