Premium
WISeKey International Holdings AG (WKEY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.375 | 8 | 8.37 | 7.39 | 99067 | 7.70075239 | DR |
| 4 | -2.61 | -24.8571428571 | 10.5 | 10.67 | 7.18 | 131438 | 8.68662815 | DR |
| 12 | 2.13 | 36.9791666667 | 5.76 | 10.827 | 5.3201 | 129625 | 8.19930795 | DR |
| 26 | -0.66 | -7.71929824561 | 8.55 | 10.827 | 5.3201 | 135011 | 8.07117839 | DR |
| 52 | 1.68 | 27.0531400966 | 6.21 | 19.8 | 4.75 | 319215 | 10.62377919 | DR |
| 156 | 5.91 | 298.484848485 | 1.98 | 19.8 | 1.35 | 432356 | 8.79321742 | DR |
| 260 | 0.3 | 3.95256916996 | 7.59 | 19.8 | 1.18 | 408949 | 7.29173345 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 7.51 | -0.26 | -3.35 | 8 | 8 | 7.39 | 142136 |
| 1781735700 | 7.77 | 0.17 | 2.24 | 7.9 | 8.3699999 | 7.77 | 116205 |
| 1781649300 | 7.6 | -0.42 | -5.24 | 7.93 | 8.14 | 7.55 | 59446 |
| 1781562900 | 8.02 | 0.48 | 6.37 | 8 | 8.2 | 7.83 | 78482 |
| 1781303700 | 7.54 | -0.41 | -5.16 | 7.82 | 7.97 | 7.3427 | 73713 |
| 1781217300 | 7.95 | 0.74 | 10.26 | 7.4 | 7.99 | 7.375 | 113318 |
| 1781130900 | 7.21 | -0.2 | -2.63 | 7.22 | 7.8 | 7.19 | 62337 |
| 1781044500 | 7.405 | -0.49 | -6.15 | 7.9 | 8.18 | 7.18 | 168693 |
| 1780958100 | 7.89 | 0.23 | 3.07 | 8 | 8.0999 | 7.8 | 80704 |
| 1780698900 | 7.655 | -1 | -11.50 | 8.49 | 8.49 | 7.39 | 178532 |
| 1780612500 | 8.65 | 0.4 | 4.85 | 8.42 | 9 | 8.2601 | 79370 |
| 1780526100 | 8.25 | -0.62 | -6.99 | 8.7 | 8.91 | 8.17 | 124984 |
| 1780439700 | 8.8699999 | -0.12 | -1.33 | 9.01 | 9.33 | 8.71 | 156496 |
| 1780353300 | 8.99 | -0.14 | -1.53 | 9.1199999 | 9.3 | 8.81 | 97997 |
| 1780094100 | 9.13 | -1.07 | -10.49 | 9.92 | 9.9989 | 9.03 | 175042 |
| 1780007700 | 10.2 | 0.28 | 2.82 | 9.85 | 10.4 | 9.64 | 144678 |
| 1779921300 | 9.92 | -0.59 | -5.61 | 10.38 | 10.53 | 9.83 | 201474 |
| 1779834900 | 10.51 | -0.07 | -0.66 | 10.5 | 10.67 | 9.98 | 312271 |
| 1779489300 | 10.58 | 0.83 | 8.51 | 9.92 | 10.827 | 9.88 | 255895 |
| 1779402900 | 9.75 | 0.76 | 8.45 | 9.25 | 10.28 | 9.25 | 343126 |
| 1779316500 | 8.99 | 0.59 | 7.02 | 8.7 | 9.4 | 8.68 | 114814 |
| 1779230100 | 8.4 | -0.27 | -3.11 | 8.57 | 8.7449999 | 8.11 | 88287 |
| 1779143700 | 8.67 | -0.53 | -5.76 | 9.34 | 9.47 | 8.51 | 117994 |
| 1778884500 | 9.2 | -0.43 | -4.47 | 9.17 | 9.2899999 | 8.91 | 214382 |
| 1778798100 | 9.63 | 1.08 | 12.63 | 8.58 | 9.7 | 8.21 | 254445 |
| 1778711700 | 8.55 | 0.5 | 6.21 | 8.15 | 8.65 | 7.77 | 152995 |
| 1778625300 | 8.05 | -0.34 | -4.05 | 8.19 | 8.39 | 7.8614 | 142898 |
| 1778538900 | 8.39 | 0.22 | 2.69 | 7.83 | 8.5 | 7.83 | 142392 |
| 1778279700 | 8.17 | 0.25 | 3.16 | 7.84 | 8.2 | 7.73 | 72151 |
| 1778193300 | 7.92 | -0.35 | -4.23 | 7.79 | 8.05 | 7.6 | 115481 |
| 1778106900 | 8.27 | 1.21 | 17.14 | 7.19 | 8.5399999 | 7.11 | 412552 |
| 1778020500 | 7.06 | 0.19 | 2.77 | 6.94 | 7.08 | 6.58 | 81872 |
| 1777934100 | 6.87 | 0.06 | 0.88 | 6.68 | 7.13 | 6.54 | 90721 |
| 1777674900 | 6.81 | -0.18 | -2.58 | 7.38 | 7.38 | 6.65 | 36375 |
| 1777588500 | 6.99 | 0.52 | 8.04 | 6.5 | 7.02 | 6.5 | 50574 |
| 1777502100 | 6.47 | -0.31 | -4.57 | 6.73 | 6.82 | 6.43 | 45904 |
| 1777415700 | 6.78 | -0.21 | -3.00 | 6.81 | 6.9438 | 6.64 | 42799 |
| 1777329300 | 6.99 | -0.2 | -2.78 | 7.26 | 7.315 | 6.8 | 47687 |
| 1777070100 | 7.19 | -0.12 | -1.64 | 7.41 | 7.4546 | 7.0601 | 71239 |
| 1776983700 | 7.31 | -0.66 | -8.28 | 7.84 | 7.85 | 7.12 | 87444 |
| 1776897300 | 7.97 | 0.56 | 7.56 | 7.62 | 8.231 | 7.6001 | 356939 |
| 1776810900 | 7.41 | -0.35 | -4.51 | 7.62 | 8 | 7.41 | 129333 |
| 1776724500 | 7.76 | 0.31 | 4.16 | 7.4 | 7.79 | 7.4 | 66341 |
| 1776465300 | 7.45 | -0.28 | -3.62 | 7.68 | 7.85 | 7.4001 | 114406 |
| 1776378900 | 7.73 | 0.16 | 2.11 | 7.65 | 8 | 7.3 | 112911 |
| 1776292500 | 7.57 | 0.46 | 6.47 | 7.42 | 7.62 | 7.22 | 171333 |
| 1776206100 | 7.11 | 0.43 | 6.44 | 6.89 | 7.4322 | 6.8795 | 192016 |
| 1776119700 | 6.68 | 0.1 | 1.52 | 6.5599999 | 6.84 | 6.42 | 64146 |
| 1775860500 | 6.58 | -0.03 | -0.38 | 6.65 | 6.83 | 6.465 | 56442 |
| 1775774100 | 6.605 | -0.12 | -1.71 | 6.55 | 6.7044 | 6.4122 | 35616 |
| 1775687700 | 6.72 | 0.34 | 5.33 | 6.83 | 6.83 | 6.5 | 63101 |
| 1775601300 | 6.38 | -0.17 | -2.60 | 6.32 | 6.47 | 6.11 | 49597 |
| 1775514900 | 6.55 | 0.01 | 0.15 | 6.58 | 6.9399 | 6.5 | 140149 |
| 1775169300 | 6.54 | 0.19 | 2.99 | 6.01 | 6.58 | 5.85 | 99880 |
| 1775082900 | 6.35 | 0.21 | 3.42 | 6.2 | 6.5 | 6.15 | 102340 |
| 1774996500 | 6.14 | 0.68 | 12.45 | 5.65 | 6.15 | 5.65 | 73444 |
| 1774910100 | 5.46 | -0.25 | -4.38 | 5.76 | 5.95 | 5.3201 | 212715 |
| 1774650900 | 5.71 | -0.39 | -6.39 | 6.0199999 | 6.17 | 5.5599999 | 168777 |
| 1774564500 | 6.1 | -0.44 | -6.73 | 6.37 | 6.63 | 6.03 | 91061 |
| 1774478100 | 6.54 | 0.09 | 1.47 | 6.55 | 6.83 | 6.455 | 59823 |
| 1774391700 | 6.445 | -0.02 | -0.23 | 6.34 | 6.58 | 6.28 | 55545 |
| 1774305300 | 6.46 | 0.35 | 5.73 | 6.4 | 6.605 | 6.23 | 78827 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
