Premium
Tantech Holdings Ltd (TANH)
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 | -0.2 | -6.66666666667 | 3 | 3 | 2.55 | 78020 | 2.78308666 | CS |
| 4 | -2.712 | -49.2017416546 | 5.512 | 5.6 | 2.55 | 1682714 | 3.9661297 | CS |
| 12 | -3.32 | -54.2483660131 | 6.12 | 10.768 | 2.55 | 6463323 | 7.00506934 | CS |
| 26 | -2.908 | -50.9460406447 | 5.708 | 10.768 | 2.55 | 7960017 | 7.0355861 | CS |
| 52 | -24.048 | -89.5709177592 | 26.848 | 63.6 | 2.55 | 5590696 | 9.45133907 | CS |
| 156 | -1706 | -99.8361423221 | 1708.8 | 2131.2 | 2.55 | 2675789 | 111.5147956 | CS |
| 260 | -10653.2 | -99.9737237237 | 10656 | 35040 | 2.55 | 2168316 | 3818.76649364 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736811300 | 6.404 | -0.08 | -1.17 | 6.4 | 6.568 | 6 | 84206 |
| 1736552100 | 6.48 | -0.72 | -9.95 | 6.8 | 6.92 | 6.32 | 116177 |
| 1736379300 | 7.196 | -1.01 | -12.29 | 8.044 | 8.2 | 6.8799999 | 184597 |
| 1736292900 | 8.204 | -1.01 | -10.98 | 9.24 | 9.376 | 8.148 | 145013 |
| 1736206500 | 9.216 | 0.44 | 4.97 | 9.1879999 | 10.6 | 9.04 | 270571 |
| 1735947300 | 8.78 | 0.17 | 1.95 | 8.4 | 9.352 | 8.16 | 158389 |
| 1735860900 | 8.612 | 0.17 | 2.04 | 8.8 | 10.6 | 8 | 436251 |
| 1735688100 | 8.44 | -0.76 | -8.26 | 10.768 | 10.768 | 7.62 | 609941 |
| 1735601700 | 9.2 | 1.6 | 21.05 | 7.4 | 9.776 | 6.8 | 664581 |
| 1735342500 | 7.6 | 0.9 | 13.50 | 8.8 | 9 | 7.144 | 2045332 |
| 1735256100 | 6.696 | 0.34 | 5.28 | 6.104 | 7 | 6.104 | 111188 |
| 1735077840 | 6.36 | 0.17 | 2.71 | 6.18 | 6.6 | 6.064 | 50816 |
| 1734996900 | 6.192 | -0.09 | -1.40 | 6.196 | 6.696 | 5.88 | 61867 |
| 1734737700 | 6.28 | 0.28 | 4.74 | 6.04 | 6.9599999 | 5.812 | 358849 |
| 1734651300 | 5.996 | 0.14 | 2.32 | 5.852 | 6 | 5.642 | 60275 |
| 1734564900 | 5.8599999 | -0.3 | -4.81 | 6.08 | 6.14 | 5.84 | 63030 |
| 1734478500 | 6.156 | 0.08 | 1.38 | 5.96 | 6.324 | 5.808 | 124825 |
| 1734392100 | 6.0719999 | 0.09 | 1.54 | 7.08 | 7.196 | 5.96 | 1431167 |
| 1734132900 | 5.9799999 | -0.15 | -2.42 | 6.1 | 6.114 | 5.8599999 | 43609 |
| 1734046500 | 6.128 | -0.2 | -3.10 | 6.18 | 6.36 | 5.984 | 65702 |
| 1733960100 | 6.324 | -0.14 | -2.17 | 6.16 | 6.3959999 | 5.896 | 50044 |
| 1733873700 | 6.4639999 | -0.18 | -2.71 | 6.124 | 6.68 | 6.088 | 83866 |
| 1733787300 | 6.644 | 0.76 | 12.99 | 6.14 | 6.8 | 6.1 | 194750 |
| 1733528100 | 5.88 | -0.22 | -3.61 | 6.04 | 6.096 | 5.796 | 78047 |
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
