Italia markets closed

CooTek (Cayman) Inc. (CTK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2,0600-0,0200 (-0,96%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20212,08002,08001,96002,06002,0600197.300
15 apr 20212,15002,27002,03002,08002,0800258.400
14 apr 20212,26002,26002,08002,15002,1500260.000
13 apr 20212,29002,30002,20002,21002,2100209.900
12 apr 20212,52002,52002,25002,25002,2500608.200
09 apr 20212,72002,73002,48002,54002,5400421.100
08 apr 20212,78002,78002,61002,61002,6100326.900
07 apr 20212,72002,80002,67002,74002,7400307.300
06 apr 20212,67002,81002,61002,79002,7900134.100
05 apr 20212,69002,80002,65002,76002,7600295.100
01 apr 20212,76002,89002,59002,66002,6600405.600
31 mar 20212,57002,77002,57002,77002,7700334.300
30 mar 20212,59002,61002,50002,59002,5900280.400
29 mar 20212,65002,70002,56002,58002,5800278.900
26 mar 20212,66002,86002,56002,64002,6400599.200
25 mar 20212,75002,75002,55002,60002,6000599.700
24 mar 20212,96002,96002,72002,73002,7300370.400
23 mar 20213,09003,10002,86002,91002,9100355.800
22 mar 20213,18003,30002,99003,00003,0000298.700
19 mar 20213,13003,17002,96003,11003,1100181.500
18 mar 20213,18003,25003,08003,10003,1000305.600
17 mar 20213,06003,29003,00003,26003,2600295.200
16 mar 20213,16003,35003,06003,11003,1100304.900
15 mar 20213,28003,41003,06003,18003,1800560.800
12 mar 20213,07003,53002,92003,30003,3000784.400
11 mar 20212,79003,30002,69003,20003,2000905.900
10 mar 20213,05003,07002,61002,61002,6100655.600
09 mar 20212,71003,03002,65002,88002,8800754.600
08 mar 20212,95002,95002,53002,55002,5500606.600
05 mar 20213,11003,11002,75002,83002,8300662.200
04 mar 20213,25003,25002,71003,04003,04001.036.300
03 mar 20213,78003,81003,19003,20003,2000657.700
02 mar 20214,25004,29003,76003,77003,7700366.600
01 mar 20214,19004,38004,17004,18004,1800180.000
26 feb 20214,09004,17003,88004,10004,1000334.400
25 feb 20214,64004,74004,10004,13004,1300371.000
24 feb 20214,83004,88004,45004,49004,4900467.800
23 feb 20215,15005,19004,20004,93004,9300949.100
22 feb 20216,15006,15005,61005,72005,7200379.100
19 feb 20216,23006,29005,91006,15006,1500559.500
18 feb 20215,95006,26005,88006,25006,2500449.700
17 feb 20216,77006,81005,60006,21006,21001.582.400
16 feb 20215,50007,20005,50006,78006,78001.915.500
12 feb 20215,34005,67005,13005,51005,5100641.100
11 feb 20215,28005,91004,54005,91005,9100937.200
10 feb 20214,57005,45004,50005,13005,13001.589.100
09 feb 20213,82004,27003,72003,93003,9300703.700
08 feb 20213,84003,84003,50003,65003,6500537.000
05 feb 20213,46003,73003,23003,51003,5100864.300
04 feb 20213,12003,20003,01003,09003,0900197.900
03 feb 20212,88003,15002,86003,12003,1200283.500
02 feb 20212,90002,92002,76002,83002,8300195.300
01 feb 20212,95003,00002,80002,82002,8200256.300
29 gen 20213,10003,12002,80002,92002,9200185.400
28 gen 20213,09003,19003,06003,09003,0900107.200
27 gen 20213,35003,35003,01003,07003,0700422.900
26 gen 20213,39003,77003,29003,43003,4300434.200
25 gen 20213,26003,47003,12003,36003,3600370.200
22 gen 20213,45003,52003,10003,28003,2800565.500
21 gen 20212,76003,67002,69003,48003,48002.251.500
20 gen 20212,74002,79002,65002,70002,7000269.800
19 gen 20212,79002,79002,68002,74002,7400300.300
15 gen 20212,79002,80002,66002,71002,7100328.600
14 gen 20212,85002,85002,75002,77002,7700248.700
13 gen 20212,85002,88002,70002,80002,8000306.700
12 gen 20212,79002,79002,68002,74002,7400179.600
11 gen 20212,84002,85002,70002,77002,7700195.300
08 gen 20212,83002,84002,66002,83002,8300256.600
07 gen 20212,79002,84002,68002,72002,7200299.700
06 gen 20212,63002,82002,60002,72002,7200212.600
05 gen 20212,68002,70002,46002,60002,6000312.200
04 gen 20212,82002,82002,63002,68002,6800228.300
31 dic 20202,85002,85002,70002,77002,7700147.400
30 dic 20202,70002,91002,67002,80002,8000225.100
29 dic 20202,71002,80002,61002,71002,7100264.200
28 dic 20202,80002,87002,62002,65002,6500338.500
24 dic 20202,91002,98002,64002,80002,8000365.900
23 dic 20203,01003,03002,85002,88002,8800500.700
22 dic 20203,00003,24002,98003,00003,0000540.900
21 dic 20203,30003,30002,78002,98002,9800850.700
18 dic 20203,30003,36002,98003,20003,2000540.600
17 dic 20204,00004,00003,00003,30003,3000862.200
16 dic 20204,38004,38003,86004,06004,0600435.700
15 dic 20204,79005,15004,16004,34004,3400946.300
14 dic 20205,14006,33005,08006,33006,3300164.600
11 dic 20204,75004,93004,55004,93004,930011.100
10 dic 20204,79004,80004,59004,70004,700012.600
09 dic 20204,68004,78004,58004,78004,780014.800
08 dic 20204,70004,70004,50004,63004,630014.100
07 dic 20204,39004,70004,29004,70004,700043.200
04 dic 20204,48004,60004,36004,59004,590026.500
03 dic 20204,44004,47004,21004,38004,380023.100
02 dic 20204,73004,89004,36004,43004,430023.800
01 dic 20204,89004,89004,70004,71004,710011.900
30 nov 20204,93005,22004,70004,96004,960025.700
27 nov 20204,97005,00004,72004,95004,950028.900
25 nov 20205,40005,40005,00005,00005,000022.700
24 nov 20205,50005,50005,40005,40005,400014.400
23 nov 20205,40005,77005,39005,49005,490039.900
20 nov 20205,27005,46005,11005,39005,390033.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...