Premium
Bakkt Holdings Inc (BKKT)
NYSE
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 | 0.4 | 2.73785078713 | 14.61 | 15.7119 | 13.43 | 262089 | 14.53260455 | CS |
| 4 | -12.1 | -44.6329767613 | 27.11 | 31.75 | 13.43 | 521470 | 20.23532539 | CS |
| 12 | -15.74 | -51.1869918699 | 30.75 | 33.9681 | 13.43 | 548875 | 24.92255267 | CS |
| 26 | -0.27 | -1.76701570681 | 15.28 | 37.21 | 8.88 | 554229 | 25.63891816 | CS |
| 52 | -10.24 | -40.5544554455 | 25.25 | 37.21 | 5.5732 | 1638841 | 16.21008079 | CS |
| 156 | -166.99 | -91.7527472527 | 182 | 225.25 | 5.5732 | 2560517 | 61.52012522 | CS |
| 260 | -220.24 | -93.6195536663 | 235.25 | 1270 | 5.5732 | 3730942 | 229.26136167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 14.8 | -0.04 | -0.27 | 14.95 | 15.2955 | 14.65 | 261521 |
| 1739490000 | 14.84 | 0.54 | 3.78 | 14.46 | 15.4746 | 14.2101 | 367413 |
| 1739403600 | 14.3 | 0.4 | 2.88 | 13.63 | 14.47 | 13.43 | 177575 |
| 1739317200 | 13.9 | -0.65 | -4.47 | 14.55 | 14.55 | 13.75 | 210766 |
| 1739230800 | 14.55 | -0.16 | -1.09 | 14.88 | 15.42 | 14.5001 | 229404 |
| 1738971600 | 14.71 | 0.51 | 3.59 | 14.61 | 15.7119 | 14.51 | 334428 |
| 1738885200 | 14.2 | -0.15 | -1.05 | 14.55 | 15.28 | 13.99 | 391346 |
| 1738798800 | 14.35 | -0.95 | -6.21 | 15.07 | 15.395 | 14.28 | 412886 |
| 1738712400 | 15.3 | -0.81 | -5.03 | 15.94 | 16.329999 | 15.19 | 427493 |
| 1738626000 | 16.11 | -1.45 | -8.26 | 16.2 | 16.6141 | 14.92 | 716231 |
| 1738366800 | 17.56 | -0.69 | -3.78 | 18.5 | 19.79 | 17.55 | 720675 |
| 1738280400 | 18.25 | -0.65 | -3.44 | 19.25 | 19.59 | 18 | 689716 |
| 1738194000 | 18.9 | -7.46 | -28.30 | 23.89 | 23.89 | 18.17 | 1883573 |
| 1738107600 | 26.36 | 0.59 | 2.29 | 26.33 | 27 | 25.03 | 236779 |
| 1738021200 | 25.77 | -3.67 | -12.47 | 28.06 | 28.2 | 24.3501 | 448669 |
| 1737762000 | 29.44 | 0.28 | 0.96 | 31.75 | 31.75 | 28.88 | 539580 |
| 1737675600 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1737589200 | 29.16 | 0.32 | 1.11 | 29.2 | 30.5 | 28.51 | 376835 |
| 1737502800 | 28.84 | -0.02 | -0.07 | 28.41 | 29.37 | 26.25 | 503794 |
| 1737157200 | 28.86 | 2.75 | 10.53 | 27.11 | 29.34 | 26.7 | 748871 |
| 1737070800 | 26.11 | 1.94 | 8.03 | 24.4 | 26.75 | 23.52 | 368791 |
| 1736984400 | 24.17 | 0.77 | 3.29 | 24.5 | 24.87 | 23.66 | 198081 |
| 1736898000 | 23.4 | 0.34 | 1.47 | 23.81 | 24.215 | 22.5 | 227192 |
| 1736811600 | 23.06 | -1.92 | -7.69 | 24.07 | 24.3 | 21.84 | 372109 |
| 1736552400 | 24.98 | -0.43 | -1.69 | 25.24 | 25.255 | 24.26 | 162723 |
| 1736379600 | 25.41 | -1.25 | -4.69 | 26.47 | 26.54 | 24.9081 | 205408 |
| 1736293200 | 26.66 | -1.57 | -5.56 | 27.8 | 28.5192 | 26.2 | 256242 |
| 1736206800 | 28.23 | 1.12 | 4.13 | 27.37 | 28.55 | 26.66 | 460618 |
| 1735947600 | 27.11 | 1.67 | 6.56 | 25.98 | 28.14 | 25.51 | 450391 |
| 1735861200 | 25.44 | 0.67 | 2.70 | 25.26 | 26.48 | 24.4342 | 261389 |
| 1735688400 | 24.77 | -1.14 | -4.40 | 27.22 | 27.37 | 24.08 | 419702 |
| 1735602000 | 25.91 | -1.58 | -5.75 | 26.45 | 26.8704 | 24.81 | 331039 |
| 1735342800 | 27.49 | -2.92 | -9.60 | 30.07 | 30.25 | 26.455 | 516409 |
| 1735256400 | 30.41 | 1.01 | 3.44 | 29.23 | 30.61 | 28.02 | 451877 |
| 1735077840 | 29.4 | 1.61 | 5.79 | 28.43 | 29.6875 | 27.93 | 356388 |
| 1734997200 | 27.79 | 0.23 | 0.83 | 26.93 | 27.79 | 26.0506 | 290703 |
| 1734738000 | 27.56 | 0.9 | 3.38 | 25.8 | 27.91 | 25 | 649929 |
| 1734651600 | 26.66 | 0.11 | 0.41 | 28 | 29.5769 | 26.5222 | 541841 |
| 1734565200 | 26.55 | -4.05 | -13.24 | 30.39 | 30.71 | 26.1505 | 784082 |
| 1734478800 | 30.6 | -1.84 | -5.67 | 32.58 | 32.65 | 30.011 | 670422 |
| 1734392400 | 32.439999 | 3.62 | 12.56 | 29.35 | 33.9681 | 28 | 1280992 |
| 1734133200 | 28.82 | 1.61 | 5.92 | 28.1 | 29.6 | 27.3 | 782259 |
| 1734046800 | 27.21 | 1.81 | 7.13 | 25.4 | 29.29 | 25.26 | 1130483 |
| 1733960400 | 25.4 | 0.29 | 1.15 | 25 | 25.94 | 23.6222 | 425551 |
| 1733874000 | 25.11 | 0.06 | 0.24 | 24.5 | 25.68 | 24.34 | 318003 |
| 1733787600 | 25.05 | -0.62 | -2.42 | 26.18 | 26.55 | 24.21 | 375060 |
| 1733528400 | 25.67 | 1.77 | 7.41 | 23.7 | 26.47 | 23.7 | 785277 |
| 1733442000 | 23.9 | 0.12 | 0.50 | 25.53 | 25.7 | 23.61 | 733904 |
| 1733355600 | 23.78 | -0.18 | -0.75 | 23.66 | 25.37 | 23 | 667414 |
| 1733269200 | 23.96 | -1.41 | -5.56 | 24.61 | 25.3844 | 23.52 | 517206 |
| 1733182800 | 25.37 | -2.48 | -8.90 | 27.78 | 29.34 | 24.6 | 1107719 |
| 1732917840 | 27.85 | 1.32 | 4.98 | 27 | 28.64 | 25.72 | 618712 |
| 1732750800 | 26.53 | 0.67 | 2.59 | 26.36 | 27 | 25.11 | 659209 |
| 1732664400 | 25.86 | -2.15 | -7.68 | 26.4 | 27.5 | 25.4 | 796787 |
| 1732578000 | 28.01 | -1.3 | -4.44 | 30 | 30.105 | 26.33 | 993324 |
| 1732318800 | 29.31 | -1.79 | -5.76 | 30.9 | 31.1723 | 28.26 | 1574094 |
| 1732232400 | 31.1 | -0.51 | -1.61 | 32.61 | 33.68 | 29.5441 | 2586399 |
| 1732146000 | 31.61 | 2.11 | 7.15 | 31.68 | 35.25 | 29.14 | 4673172 |
| 1732059600 | 29.5 | -0.21 | -0.71 | 32.799999 | 37.21 | 28.2 | 15927286 |
| 1731973200 | 29.71 | 18.39 | 162.46 | 11.31 | 29.71 | 10.8717 | 9199916 |
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
