Premium
Tantech Holdings Ltd (TANH)
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 | 0.17 | 10.7594936709 | 1.58 | 1.8904 | 1.51 | 66568 | 1.82411586 | CS |
| 4 | -1.02 | -36.8231046931 | 2.77 | 2.905 | 1.4501 | 52618 | 2.08393132 | CS |
| 12 | -4.842 | -73.4526699029 | 6.592 | 6.86 | 1.4501 | 1014787 | 4.8054352 | CS |
| 26 | -5.318 | -75.2405206565 | 7.068 | 10.768 | 1.4501 | 4688234 | 6.85792584 | CS |
| 52 | -27.85 | -94.0878378378 | 29.6 | 63.6 | 1.4501 | 5585367 | 9.40728896 | CS |
| 156 | -425.546 | -99.5904478394 | 427.296 | 571.2 | 1.4501 | 2435881 | 66.32303261 | CS |
| 260 | -10078.25 | -99.9826388889 | 10080 | 35040 | 1.4501 | 2170565 | 3815.09014358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 1.87 | 0.04 | 2.19 | 1.8 | 1.87 | 1.72 | 30510 |
| 1744324500 | 1.83 | -0.06 | -3.20 | 1.84 | 1.87 | 1.6701 | 118738 |
| 1744238100 | 1.8904 | 0.24 | 14.57 | 1.66 | 1.8904 | 1.5101 | 126145 |
| 1744151700 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.71 | 1.5556 | 34913 |
| 1744065300 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.6299999 | 1.51 | 22513 |
| 1743806100 | 1.58 | -0.34 | -17.71 | 1.8 | 1.8361 | 1.4501 | 85614 |
| 1743719700 | 1.92 | -0.08 | -4.00 | 1.99 | 1.99 | 1.812 | 27676 |
| 1743633300 | 2 | -0.06 | -2.91 | 2.07 | 2.09 | 1.885 | 22058 |
| 1743546900 | 2.06 | -0.03 | -1.44 | 2.04 | 2.15 | 2.02 | 32944 |
| 1743460500 | 2.09 | 0.03 | 1.46 | 2.05 | 2.1331 | 2 | 45065 |
| 1743201300 | 2.06 | -0.23 | -10.04 | 2.24 | 2.38 | 2.06 | 83215 |
| 1743114900 | 2.29 | 0.09 | 4.09 | 2.32 | 2.4 | 2.23 | 55226 |
| 1743028500 | 2.2 | -0.18 | -7.56 | 2.35 | 2.39 | 2.2 | 59590 |
| 1742942100 | 2.38 | 0.04 | 1.71 | 2.29 | 2.4 | 2.2599999 | 27553 |
| 1742855700 | 2.34 | 0.07 | 2.86 | 2.27 | 2.35 | 2.1201 | 58814 |
| 1742596500 | 2.275 | -0.28 | -10.96 | 2.5099999 | 2.5099999 | 2.25 | 67717 |
| 1742510100 | 2.555 | -0.1 | -3.58 | 2.64 | 2.65 | 2.3906 | 48529 |
| 1742423700 | 2.65 | 0.04 | 1.53 | 2.66 | 2.69 | 2.6 | 14268 |
| 1742337300 | 2.61 | -0.15 | -5.43 | 2.7599999 | 2.7798 | 2.6 | 58213 |
| 1742250900 | 2.7599999 | -0.14 | -4.66 | 2.72 | 2.9049999 | 2.72 | 34856 |
| 1741991700 | 2.895 | 0.06 | 2.17 | 2.86 | 3.005191 | 2.85 | 19270 |
| 1741905300 | 2.833547 | -0.11 | -3.62 | 2.9 | 3.0275 | 2.75 | 35117 |
| 1741818900 | 2.94 | 0.07 | 2.44 | 2.89 | 3.1281 | 2.8111 | 57576 |
| 1741732500 | 2.87 | 0 | 0.00 | 2.88 | 3.0797 | 2.7799999 | 75296 |
| 1741646100 | 2.87 | -0.16 | -5.28 | 3.0057 | 3.02 | 2.8101 | 75188 |
| 1741390500 | 3.0299999 | 0.14 | 4.84 | 2.86 | 3.13 | 2.86 | 105511 |
| 1741304100 | 2.89 | 0.09 | 3.21 | 2.8 | 2.92 | 2.77 | 40303 |
| 1741217700 | 2.8 | 0.18 | 6.91 | 2.66 | 2.822342 | 2.59 | 31577 |
| 1741131300 | 2.6191 | -0.09 | -3.35 | 2.72 | 2.81 | 2.55 | 37493 |
| 1741044900 | 2.71 | -0.2 | -6.86 | 3 | 3 | 2.66 | 99625 |
| 1740785700 | 2.9095 | 0.11 | 3.91 | 2.77 | 2.95 | 2.63 | 82801 |
| 1740699300 | 2.8 | -0.22 | -7.28 | 3 | 3 | 2.62 | 142068 |
| 1740612900 | 3.02 | -0.05 | -1.48 | 3.06 | 3.14 | 2.9601 | 103896 |
| 1740526500 | 3.065348 | -0.15 | -4.80 | 3.24 | 3.36 | 2.89 | 201884 |
| 1740440100 | 3.22 | 0.05 | 1.58 | 2.99 | 3.39 | 2.95 | 197284 |
| 1740180900 | 3.17 | 0.18 | 6.02 | 3.25 | 3.4699 | 2.85 | 3118144 |
| 1740094500 | 2.99 | -0.09 | -2.92 | 3.09 | 3.09 | 2.83 | 110845 |
| 1740008100 | 3.08 | -0.43 | -12.25 | 3.49 | 3.59 | 2.79 | 221196 |
| 1739921700 | 3.51 | 0.03 | 0.86 | 3.46 | 4.64 | 3.43 | 518963 |
| 1739576100 | 3.48 | -0.35 | -9.14 | 3.7 | 3.76 | 3.3501 | 158466 |
| 1739489700 | 3.83 | 0.47 | 14.12 | 3.34 | 4.2386 | 3.02 | 568586 |
| 1739403300 | 3.356 | -0.44 | -11.59 | 3.64 | 3.82 | 3.348 | 162472 |
| 1739316900 | 3.796 | -1.31 | -25.63 | 3.604 | 3.96004 | 3.36 | 301654 |
| 1739230500 | 5.1039999 | -0.31 | -5.76 | 5.38 | 5.544 | 4.912 | 126429 |
| 1738971300 | 5.4159999 | -0.12 | -2.17 | 5.5679999 | 5.5679999 | 5.32 | 29224 |
| 1738884900 | 5.5359999 | 0.23 | 4.30 | 5.512 | 5.6 | 5.33 | 42539 |
| 1738798500 | 5.308 | -0.41 | -7.14 | 5.736 | 5.7799999 | 5.2559999 | 81039 |
| 1738712100 | 5.716 | 0.03 | 0.49 | 5.8 | 5.8599999 | 5.612 | 32837 |
| 1738625700 | 5.688 | -0.21 | -3.59 | 5.84 | 5.88 | 5.624 | 55239 |
| 1738366500 | 5.8999999 | -0.01 | -0.20 | 6.204 | 6.3119999 | 5.80804 | 82168 |
| 1738280100 | 5.9119999 | 0.06 | 0.96 | 5.996 | 6.0519999 | 5.724 | 26080 |
| 1738193700 | 5.856 | -0.72 | -10.95 | 6.48 | 6.5559999 | 5.42 | 97523 |
| 1738107300 | 6.5759999 | 0.06 | 0.98 | 6.76 | 6.76 | 5.9284 | 29116 |
| 1738020900 | 6.512 | -0.18 | -2.75 | 6.72 | 6.86 | 6.428 | 63211 |
| 1737761700 | 6.696 | 0.18 | 2.70 | 6.452 | 6.8 | 6.22 | 44653 |
| 1737675300 | 6.52 | 0 | 0.00 | 6.52 | 6.52 | 6.52 | 0 |
| 1737588900 | 6.52 | 0.02 | 0.25 | 6.38 | 6.656 | 6.26 | 40933 |
| 1737502500 | 6.5039999 | -0.28 | -4.13 | 6.8 | 6.8 | 6.204 | 69074 |
| 1737156900 | 6.784 | 0.02 | 0.36 | 6.3 | 6.8 | 6.3 | 78982 |
| 1737070500 | 6.76 | 0.51 | 8.19 | 6.48 | 6.976 | 6.228 | 169540 |
| 1736984100 | 6.248 | 0.02 | 0.26 | 6.5439999 | 6.68 | 6.168 | 43620 |
| 1736897700 | 6.2319999 | -0.17 | -2.69 | 6.48 | 6.8 | 6.064 | 42108 |
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
