Premium
Nextdoor Holdings Inc (KIND)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 2.62172284644 | 2.67 | 2.76 | 2.47 | 1416111 | 2.6789326 | CS |
| 4 | 0.43 | 18.6147186147 | 2.31 | 2.77 | 2.275 | 1387964 | 2.52860265 | CS |
| 12 | 0.27 | 10.9311740891 | 2.47 | 2.79 | 2.26 | 1738337 | 2.48919143 | CS |
| 26 | 0.14 | 5.38461538462 | 2.6 | 2.995 | 2.215 | 1563640 | 2.49251767 | CS |
| 52 | 1.13 | 70.1863354037 | 1.61 | 2.995 | 1.565 | 1626339 | 2.39981607 | CS |
| 156 | -2.89 | -51.3321492007 | 5.63 | 7.32 | 1.32 | 1710506 | 2.75130488 | CS |
| 260 | -9 | -76.660988075 | 11.74 | 18.59 | 1.32 | 1766601 | 3.43985163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 2.74 | -0.01 | -0.36 | 2.72 | 2.7599999 | 2.7 | 1292770 |
| 1738798800 | 2.75 | 0.05 | 1.85 | 2.71 | 2.7599999 | 2.69 | 1876068 |
| 1738712400 | 2.7 | 0.15 | 5.88 | 2.55 | 2.72 | 2.55 | 1298687 |
| 1738626000 | 2.55 | -0.07 | -2.67 | 2.5 | 2.645 | 2.47 | 1130811 |
| 1738366800 | 2.62 | -0.03 | -1.13 | 2.67 | 2.72 | 2.6101 | 1390528 |
| 1738280400 | 2.65 | 0.15 | 6.00 | 2.63 | 2.77 | 2.63 | 2919471 |
| 1738194000 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.46 | 1325351 |
| 1738107600 | 2.5 | 0.05 | 2.04 | 2.46 | 2.5099999 | 2.45 | 1205125 |
| 1738021200 | 2.45 | -0.05 | -2.00 | 2.3 | 2.5099999 | 2.3 | 2169357 |
| 1737762000 | 2.5 | 0.11 | 4.60 | 2.43 | 2.5099999 | 2.43 | 1233458 |
| 1737675600 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737589200 | 2.39 | -0.07 | -2.85 | 2.44 | 2.44 | 2.38 | 1138345 |
| 1737502800 | 2.46 | 0.04 | 1.65 | 2.475 | 2.475 | 2.415 | 978477 |
| 1737157200 | 2.42 | 0.03 | 1.26 | 2.44 | 2.44 | 2.39 | 953951 |
| 1737070800 | 2.39 | -0.05 | -2.05 | 2.43 | 2.455 | 2.38 | 883626 |
| 1736984400 | 2.44 | 0.06 | 2.52 | 2.42 | 2.48 | 2.41 | 976417 |
| 1736898000 | 2.38 | -0.03 | -1.24 | 2.41 | 2.42 | 2.33 | 1257380 |
| 1736811600 | 2.41 | 0.06 | 2.55 | 2.32 | 2.42 | 2.3 | 1644405 |
| 1736552400 | 2.35 | -0.01 | -0.42 | 2.2952 | 2.38 | 2.275 | 1199228 |
| 1736379600 | 2.36 | -0.07 | -2.88 | 2.365 | 2.4049999 | 2.35 | 890671 |
| 1736293200 | 2.43 | -0.03 | -1.22 | 2.45 | 2.505 | 2.39 | 812729 |
| 1736206800 | 2.46 | 0 | 0.00 | 2.49 | 2.5099999 | 2.46 | 915042 |
| 1735947600 | 2.46 | 0.04 | 1.65 | 2.44 | 2.48 | 2.4 | 868637 |
| 1735861200 | 2.42 | 0.05 | 2.11 | 2.41 | 2.43 | 2.36 | 997236 |
| 1735688400 | 2.37 | -0.02 | -0.84 | 2.42 | 2.4246 | 2.37 | 1553723 |
| 1735602000 | 2.39 | -0.03 | -1.24 | 2.4049999 | 2.42 | 2.34 | 1441371 |
| 1735342800 | 2.42 | 0 | 0.00 | 2.4049999 | 2.42 | 2.34 | 2085678 |
| 1735256400 | 2.42 | 0.01 | 0.41 | 2.4 | 2.43 | 2.3849999 | 916269 |
| 1735077840 | 2.41 | -0.01 | -0.41 | 2.44 | 2.46 | 2.3908 | 594188 |
| 1734997200 | 2.42 | 0.01 | 0.41 | 2.4 | 2.43 | 2.34 | 1568421 |
| 1734738000 | 2.41 | 0.08 | 3.43 | 2.31 | 2.44 | 2.31 | 3864018 |
| 1734651600 | 2.33 | 0.05 | 2.19 | 2.32 | 2.34 | 2.265 | 2347798 |
| 1734565200 | 2.2799999 | -0.14 | -5.79 | 2.42 | 2.45 | 2.2599999 | 4330430 |
| 1734478800 | 2.42 | -0.15 | -5.84 | 2.58 | 2.585 | 2.41 | 3153413 |
| 1734392400 | 2.57 | 0.05 | 1.98 | 2.5099999 | 2.68 | 2.5099999 | 3782408 |
| 1734133200 | 2.52 | -0.03 | -1.18 | 2.54 | 2.54 | 2.43 | 2884637 |
| 1734046800 | 2.55 | -0.15 | -5.56 | 2.7 | 2.705 | 2.5299999 | 3117610 |
| 1733960400 | 2.7 | -0.04 | -1.46 | 2.77 | 2.7799999 | 2.685 | 2168722 |
| 1733874000 | 2.74 | 0.05 | 1.86 | 2.72 | 2.79 | 2.705 | 1574882 |
| 1733787600 | 2.69 | 0.01 | 0.37 | 2.65 | 2.7599999 | 2.64 | 1627652 |
| 1733528400 | 2.68 | 0.2 | 8.06 | 2.49 | 2.68 | 2.48 | 2190311 |
| 1733442000 | 2.48 | -0.02 | -0.80 | 2.495 | 2.52 | 2.47 | 1702014 |
| 1733355600 | 2.5 | -0.01 | -0.40 | 2.565 | 2.575 | 2.49 | 2166248 |
| 1733269200 | 2.5099999 | 0.05 | 2.03 | 2.45 | 2.59 | 2.45 | 2998689 |
| 1733182800 | 2.46 | 0.03 | 1.23 | 2.43 | 2.48 | 2.42 | 1833772 |
| 1732917840 | 2.43 | 0.01 | 0.41 | 2.445 | 2.48 | 2.43 | 729291 |
| 1732750800 | 2.42 | -0.05 | -2.02 | 2.505 | 2.5099999 | 2.4 | 1260230 |
| 1732664400 | 2.47 | -0.06 | -2.37 | 2.49 | 2.5299999 | 2.46 | 1363268 |
| 1732578000 | 2.5299999 | -0.04 | -1.56 | 2.61 | 2.63 | 2.52 | 2006028 |
| 1732318800 | 2.57 | 0.1 | 4.05 | 2.495 | 2.575 | 2.481 | 2042681 |
| 1732232400 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.455 | 1590124 |
| 1732146000 | 2.48 | 0.02 | 0.81 | 2.435 | 2.495 | 2.38 | 1562791 |
| 1732059600 | 2.46 | 0.1 | 4.24 | 2.355 | 2.485 | 2.325 | 1628713 |
| 1731973200 | 2.36 | -0.01 | -0.42 | 2.365 | 2.4 | 2.32 | 1275389 |
| 1731714000 | 2.37 | -0.07 | -2.87 | 2.41 | 2.42 | 2.35 | 1880999 |
| 1731627600 | 2.44 | -0.05 | -2.01 | 2.485 | 2.4857999 | 2.41 | 1548095 |
| 1731541200 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.563 | 2.45 | 2023442 |
| 1731454800 | 2.5099999 | -0.05 | -1.95 | 2.54 | 2.54 | 2.43 | 2907538 |
| 1731368400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.68 | 2.5099999 | 3973333 |
| 1731109200 | 2.6 | -0.24 | -8.45 | 2.59 | 2.67 | 2.37 | 8258314 |
| 1731022800 | 2.84 | 0.25 | 9.65 | 2.695 | 2.995 | 2.6549999 | 3866149 |
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
