Premium
Steakholder Foods Ltd (STKH)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 2.44 | -0.01 | -0.41 | 2.56 | 2.59 | 2.4 | 12586 |
| 1731627300 | 2.45 | -0.05 | -2.00 | 2.5 | 2.62 | 2.45 | 9188 |
| 1731540900 | 2.5 | -0.1 | -3.85 | 2.59 | 2.675 | 2.5 | 16712 |
| 1731454500 | 2.6 | -0.01 | -0.38 | 2.74 | 2.74 | 2.6 | 6855 |
| 1731368100 | 2.61 | 0 | 0.00 | 2.71 | 2.8 | 2.61 | 20434 |
| 1731108900 | 2.61 | -0.02 | -0.59 | 2.68 | 2.7498999 | 2.61 | 14277 |
| 1731022500 | 2.6255 | 0.08 | 2.96 | 2.54 | 2.7054 | 2.54 | 15725 |
| 1730936100 | 2.55 | -0.05 | -1.92 | 2.57 | 2.7 | 2.55 | 10007 |
| 1730849700 | 2.6 | -0.05 | -1.89 | 2.68 | 2.69 | 2.5602 | 14199 |
| 1730763300 | 2.65 | -0.05 | -1.71 | 2.69 | 2.7698999 | 2.6 | 15984 |
| 1730500500 | 2.696204 | -0 | -0.14 | 2.69 | 2.8687999 | 2.66 | 6024 |
| 1730414100 | 2.7 | -0.1 | -3.57 | 2.72 | 2.89 | 2.6788 | 5898 |
| 1730327700 | 2.8 | -0.08 | -2.61 | 2.88 | 2.98 | 2.7 | 18479 |
| 1730241300 | 2.875 | -0.05 | -1.54 | 2.97 | 2.99 | 2.85 | 10239 |
| 1730154900 | 2.92 | 0.06 | 2.06 | 3 | 3.0799 | 2.8635 | 8962 |
| 1729895700 | 2.861 | -0.09 | -3.02 | 2.95 | 3.08 | 2.8 | 16601 |
| 1729809300 | 2.95 | 0.07 | 2.43 | 2.89 | 3.08 | 2.77 | 25593 |
| 1729722900 | 2.88 | 0.08 | 2.86 | 3.0099999 | 3.11 | 2.88 | 45091 |
| 1729636500 | 2.8 | -0.17 | -5.72 | 2.95 | 2.95 | 2.7799999 | 39147 |
| 1729550100 | 2.97 | -0.13 | -4.19 | 3.08 | 3.3 | 2.96 | 22730 |
| 1729290900 | 3.1 | 0.06 | 1.97 | 3.02 | 3.29 | 3.02 | 14134 |
| 1729204500 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 3 | 3285 |
| 1729118100 | 3.06 | 0.01 | 0.33 | 3.06 | 3.2132 | 3.0174 | 13407 |
| 1729031700 | 3.05 | -0.1 | -3.17 | 3.15 | 3.2 | 3 | 23141 |
| 1728945300 | 3.15 | 0.16 | 5.32 | 3.1 | 3.19 | 3.09 | 16331 |
| 1728686100 | 2.9909 | -0.01 | -0.30 | 2.96 | 2.9909 | 2.93 | 1215 |
| 1728599700 | 3 | -0.1 | -3.23 | 3.07 | 3.08 | 2.9 | 6022 |
| 1728513300 | 3.1 | 0.28 | 9.93 | 3.02 | 3.1 | 2.91 | 15826 |
| 1728426900 | 2.82 | -0.08 | -2.76 | 2.91 | 3.14 | 2.71 | 36487 |
| 1728340500 | 2.9 | 0 | 0.00 | 3.08 | 3.08 | 2.9 | 13965 |
| 1728081300 | 2.9 | -0.2 | -6.45 | 3.15 | 3.15 | 2.9 | 12479 |
| 1727994900 | 3.1 | 0 | 0.00 | 3.25 | 3.25 | 3.1 | 8535 |
| 1727908500 | 3.1 | 0.1 | 3.27 | 3.02 | 3.38 | 3.02 | 20344 |
| 1727822100 | 3.0017 | 0 | 0.06 | 3 | 3.42 | 2.9613 | 46393 |
| 1727735700 | 3 | 0.45 | 17.42 | 2.68 | 3.11 | 2.58 | 60587 |
| 1727476500 | 2.555 | 0.03 | 0.99 | 2.56 | 2.63 | 2.5128 | 2520 |
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
