Premium
Grindr Inc (GRND)
NYSE
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 | 0.81 | 4.79006505027 | 16.91 | 17.77 | 16.2 | 1326669 | 17.05610485 | CS |
| 4 | 2.52 | 16.5789473684 | 15.2 | 17.77 | 14.78 | 920145 | 16.166269 | CS |
| 12 | 5.77 | 48.2845188285 | 11.95 | 17.77 | 11.51 | 664701 | 14.82905421 | CS |
| 26 | 8.12 | 84.5833333333 | 9.6 | 17.77 | 9.48 | 644995 | 13.26906504 | CS |
| 52 | 9.24 | 108.962264151 | 8.48 | 17.77 | 7.93 | 550001 | 11.69269955 | CS |
| 156 | 7.6 | 75.0988142292 | 10.12 | 71.51 | 4.49 | 356473 | 9.91633121 | CS |
| 260 | 7.12 | 67.1698113208 | 10.6 | 71.51 | 4.49 | 288721 | 9.94422671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 17.72 | 0 | 0.00 | 17.84 | 17.87 | 17.59 | 337042 |
| 1734997200 | 17.72 | 0.41 | 2.37 | 17.35 | 17.77 | 17.34 | 1111338 |
| 1734738000 | 17.31 | 0.46 | 2.73 | 16.36 | 17.715 | 16.2 | 1744422 |
| 1734651600 | 16.85 | 0.21 | 1.26 | 16.76 | 17.35 | 16.69 | 841349 |
| 1734565200 | 16.64 | -0.16 | -0.95 | 16.86 | 17.39 | 16.54 | 1595758 |
| 1734478800 | 16.8 | -0.12 | -0.71 | 16.91 | 17.21 | 16.5033 | 1340480 |
| 1734392400 | 16.92 | 1.18 | 7.50 | 16 | 17.33 | 15.91 | 1746923 |
| 1734133200 | 15.74 | 0.06 | 0.38 | 15.67 | 15.74 | 15.31 | 378960 |
| 1734046800 | 15.68 | -0.17 | -1.07 | 15.76 | 16 | 15.68 | 281644 |
| 1733960400 | 15.85 | 0.07 | 0.44 | 15.8 | 15.96 | 15.3227 | 664388 |
| 1733874000 | 15.78 | 0.28 | 1.81 | 15.52 | 15.89 | 15.495 | 498100 |
| 1733787600 | 15.5 | -0.44 | -2.76 | 16.1 | 16.309999 | 15.21 | 473813 |
| 1733528400 | 15.94 | 0.83 | 5.49 | 15.2 | 15.975 | 15.06 | 596476 |
| 1733442000 | 15.11 | -0.29 | -1.88 | 15.5 | 15.5 | 15.09 | 836863 |
| 1733355600 | 15.4 | 0.11 | 0.72 | 15.35 | 15.525 | 15.3 | 1092677 |
| 1733269200 | 15.29 | 0.13 | 0.86 | 15.21 | 15.5 | 15.14 | 1151628 |
| 1733182800 | 15.16 | 0.07 | 0.46 | 15.11 | 15.37 | 15.04 | 1365108 |
| 1732917840 | 15.09 | 0.09 | 0.60 | 15.1 | 15.435 | 15.02 | 380824 |
| 1732750800 | 15 | -0.07 | -0.46 | 15.15 | 15.15 | 14.78 | 552463 |
| 1732664400 | 15.07 | -0.13 | -0.86 | 15.2 | 15.3 | 15.03 | 829542 |
| 1732578000 | 15.2 | 0.15 | 1.00 | 15.26 | 15.39 | 14.97 | 1299544 |
| 1732318800 | 15.05 | 0.12 | 0.80 | 14.92 | 15.1 | 14.77 | 294212 |
| 1732232400 | 14.93 | 0.25 | 1.70 | 14.75 | 15 | 14.42 | 310928 |
| 1732146000 | 14.68 | -0.2 | -1.34 | 15 | 15 | 14.57 | 355386 |
| 1732059600 | 14.88 | 0.12 | 0.81 | 14.66 | 15.07 | 14.66 | 612701 |
| 1731973200 | 14.76 | 0.61 | 4.31 | 14.03 | 14.86 | 14.03 | 545330 |
| 1731714000 | 14.15 | -0.17 | -1.19 | 14.34 | 14.5 | 14.01 | 468573 |
| 1731627600 | 14.32 | 0.14 | 0.99 | 14.35 | 14.59 | 14.21 | 795588 |
| 1731541200 | 14.18 | -0.45 | -3.08 | 14.65 | 14.7428 | 14.13 | 754365 |
| 1731454800 | 14.63 | -0.47 | -3.11 | 15.12 | 15.2 | 14.57 | 676093 |
| 1731368400 | 15.1 | 0.1 | 0.67 | 15 | 15.18 | 14.71 | 615909 |
| 1731109200 | 15 | 0.23 | 1.56 | 15.05 | 15.21 | 14.3 | 1011507 |
| 1731022800 | 14.77 | 0.33 | 2.29 | 14.5 | 14.89 | 14.34 | 1235533 |
| 1730936400 | 14.44 | 0.51 | 3.66 | 14.05 | 14.52 | 13.58 | 904372 |
| 1730850000 | 13.93 | 0.48 | 3.57 | 13.57 | 13.99 | 13.53 | 571132 |
| 1730763600 | 13.45 | 0.09 | 0.67 | 13.35 | 13.6499 | 13.305 | 292031 |
| 1730500800 | 13.36 | -0.02 | -0.15 | 13.4 | 13.59 | 13.26 | 434754 |
| 1730414400 | 13.38 | -0.23 | -1.69 | 13.66 | 13.71 | 13.3501 | 306362 |
| 1730328000 | 13.61 | 0.18 | 1.34 | 13.42 | 13.725 | 13.2775 | 336258 |
| 1730241600 | 13.43 | 0.02 | 0.15 | 13.49 | 13.5584 | 13.26 | 281636 |
| 1730155200 | 13.41 | 0.28 | 2.13 | 13.18 | 13.49 | 13.16 | 323655 |
| 1729896000 | 13.13 | -0.09 | -0.68 | 13.24 | 13.34 | 13.06 | 200198 |
| 1729809600 | 13.22 | 0.06 | 0.46 | 13.22 | 13.39 | 13.17 | 305274 |
| 1729723200 | 13.16 | -0.58 | -4.22 | 13.7 | 13.88 | 13.04 | 520589 |
| 1729636800 | 13.74 | 1.02 | 8.02 | 12.78 | 13.9 | 12.72 | 1314812 |
| 1729550400 | 12.72 | 0.24 | 1.92 | 12.4 | 12.72 | 12.35 | 265659 |
| 1729291200 | 12.48 | 0.15 | 1.22 | 12.38 | 12.54 | 12.23 | 411585 |
| 1729204800 | 12.33 | -0.5 | -3.90 | 12.81 | 12.86 | 12.29 | 429061 |
| 1729118400 | 12.83 | 0.03 | 0.23 | 12.86 | 12.95 | 12.8 | 239790 |
| 1729032000 | 12.8 | -0.28 | -2.14 | 13.15 | 13.23 | 12.77 | 319188 |
| 1728945600 | 13.08 | 0.42 | 3.32 | 12.68 | 13.08 | 12.68 | 582734 |
| 1728686400 | 12.66 | 0.03 | 0.24 | 12.52 | 12.665 | 12.49 | 305562 |
| 1728600000 | 12.63 | -0.14 | -1.10 | 12.7 | 12.7799 | 12.59 | 260992 |
| 1728513600 | 12.77 | -0.15 | -1.16 | 13.22 | 13.25 | 12.53 | 628565 |
| 1728427200 | 12.92 | 1.08 | 9.12 | 11.97 | 12.9984 | 11.86 | 1725434 |
| 1728340800 | 11.84 | 0.12 | 1.02 | 11.71 | 11.91 | 11.6101 | 442787 |
| 1728081600 | 11.72 | -0.04 | -0.34 | 11.8 | 11.85 | 11.51 | 460571 |
| 1727995200 | 11.76 | 0.01 | 0.09 | 11.71 | 11.87 | 11.62 | 258490 |
| 1727908800 | 11.75 | -0.03 | -0.25 | 11.68 | 11.805 | 11.6 | 257332 |
| 1727822400 | 11.78 | -0.15 | -1.26 | 11.95 | 11.95 | 11.685 | 380121 |
| 1727736000 | 11.93 | -0.12 | -1.00 | 12.03 | 12.32 | 11.89 | 571188 |
| 1727476800 | 12.05 | -0.11 | -0.90 | 12.17 | 12.18 | 11.99 | 320907 |
| 1727390400 | 12.16 | -0.19 | -1.54 | 12.49 | 12.74 | 12.122 | 553951 |
| 1727304000 | 12.35 | 0.22 | 1.81 | 12.1 | 12.41 | 11.93 | 440162 |
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
