Archer Aviation Inc - Class A (ACHR) Prix et données historiques

Archer Aviation Inc - Class A
ACHR
(NYSE)
Fermé
5.79
+0.73 (+14.43%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:5.76-0.03 (-0.52%)
Ouvert
5.10
Haut
5.91
Bas
4.95

Taux historiques Archer Aviation Inc - Class A

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	5.91	4.94	5.10	5.78	13.33%
20 nov. 2024	5.16	4.88	5.14	5.06	-1.56%
19 nov. 2024	5.15	4.33	4.35	5.13	17.93%
18 nov. 2024	4.48	4.05	4.13	4.41	6.78%
15 nov. 2024	4.29	4.05	4.28	4.11	-3.97%
14 nov. 2024	4.54	4.28	4.32	4.29	-0.69%
13 nov. 2024	4.78	4.15	4.77	4.28	-10.27%
12 nov. 2024	4.86	4.34	4.41	4.66	5.67%
11 nov. 2024	4.59	4.06	4.28	4.51	5.37%
8 nov. 2024	4.10	3.49	3.59	3.89	8.36%
7 nov. 2024	3.65	3.35	3.40	3.50	2.94%
6 nov. 2024	3.38	3.14	3.33	3.21	-3.60%
5 nov. 2024	3.25	3.15	3.22	3.25	0.93%
4 nov. 2024	3.33	3.22	3.27	3.24	-0.92%
1 nov. 2024	3.33	3.17	3.23	3.28	1.55%
31 oct. 2024	3.28	3.08	3.27	3.15	-3.67%
30 oct. 2024	3.48	3.26	3.41	3.28	-3.81%
29 oct. 2024	3.42	3.25	3.41	3.36	-1.47%
28 oct. 2024	3.43	3.13	3.13	3.41	8.95%
25 oct. 2024	3.14	3.05	3.06	3.10	1.31%
24 oct. 2024	3.29	3.05	3.15	3.09	-1.90%
23 oct. 2024	3.49	3.09	3.39	3.12	-7.96%
22 oct. 2024	3.31	2.98	3.05	3.30	8.20%

Plus haut:5.91

Plus bas:2.98

Moyenne:3.84

Différence:2.73

% Variation:89.51%

Vendeur de données: Xignite Logo

Actions