Alexander

ALEX
🏛️ États-Unis →
18.19
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 24.92 25.34 24.85 25.09 0.3M
2021-12-30 24.96 25.29 24.80 24.85 0.6M
2021-12-29 24.97 25.02 24.59 24.99 0.1M
2021-12-28 24.79 25.14 24.74 24.90 0.2M
2021-12-27 24.48 24.88 24.30 24.84 0.2M
2021-12-23 24.63 24.78 24.23 24.52 0.2M
2021-12-22 23.94 24.50 23.93 24.45 0.2M
2021-12-21 23.65 24.18 23.56 24.07 0.3M
2021-12-20 23.26 23.47 22.67 23.38 0.3M
2021-12-17 23.76 24.04 23.47 23.56 1.0M
2021-12-16 24.46 24.70 23.72 23.87 0.3M
2021-12-15 23.81 24.38 23.52 24.33 0.6M
2021-12-14 24.11 24.45 23.73 23.81 0.4M
2021-12-13 24.07 24.47 23.82 24.12 0.3M
2021-12-10 24.32 24.41 23.99 24.20 0.3M
2021-12-09 23.83 24.26 23.54 24.13 0.3M
2021-12-08 24.10 24.24 23.87 24.07 0.2M
2021-12-07 23.88 24.19 23.76 23.98 0.2M
2021-12-06 22.87 23.84 22.87 23.65 0.2M
2021-12-03 22.84 23.05 22.29 22.43 0.2M
2021-12-02 21.78 23.02 21.78 22.79 0.3M
2021-12-01 22.60 22.90 21.59 21.71 0.4M
2021-11-30 22.12 22.47 21.92 22.03 0.6M
2021-11-29 22.95 23.14 22.32 22.33 0.4M
2021-11-26 23.60 23.60 22.31 22.71 0.2M
2021-11-24 23.67 24.22 23.67 24.12 0.2M
2021-11-23 23.76 24.24 23.74 23.76 0.5M
2021-11-22 23.60 24.10 23.55 23.71 0.3M
2021-11-19 23.47 23.69 23.32 23.60 0.3M
2021-11-18 24.10 24.23 23.63 23.76 0.3M
2021-11-17 24.01 24.12 23.42 24.04 0.3M
2021-11-16 24.38 24.48 23.93 24.12 0.3M
2021-11-15 24.62 24.73 24.34 24.50 0.2M
2021-11-12 25.18 25.26 24.51 24.51 0.3M
2021-11-11 25.09 25.22 24.86 25.07 0.2M
2021-11-10 25.42 25.62 25.04 25.07 0.4M
2021-11-09 25.49 25.54 25.23 25.40 0.2M
2021-11-08 26.05 26.10 25.46 25.52 0.2M
2021-11-05 25.62 26.57 25.06 25.92 0.3M
2021-11-04 25.67 25.75 25.34 25.45 0.3M
2021-11-03 24.81 26.00 24.80 25.57 0.4M
2021-11-02 25.31 25.31 24.89 24.93 0.2M
2021-11-01 24.64 25.06 24.46 25.00 0.2M
2021-10-29 24.62 24.79 24.33 24.53 0.4M
2021-10-28 24.41 24.85 24.41 24.82 0.2M
2021-10-27 24.56 24.78 24.31 24.36 0.2M
2021-10-26 24.87 24.88 24.59 24.60 0.2M
2021-10-25 24.66 24.97 24.32 24.85 0.2M
2021-10-22 24.58 24.88 24.58 24.72 0.2M
2021-10-21 24.56 24.87 24.44 24.60 0.2M
2021-10-20 24.15 24.63 24.05 24.61 0.3M
2021-10-19 24.25 24.37 23.89 24.14 0.2M
2021-10-18 23.78 24.42 23.70 24.11 0.2M
2021-10-15 24.33 24.43 23.92 23.94 0.2M
2021-10-14 24.13 24.26 23.60 24.05 0.2M
2021-10-13 23.55 23.87 23.34 23.86 0.2M
2021-10-12 23.37 23.74 23.21 23.65 0.3M
2021-10-11 23.77 23.79 23.30 23.42 0.4M
2021-10-08 23.90 24.24 23.61 23.62 0.2M
2021-10-07 23.69 24.12 23.56 23.91 0.2M
2021-10-06 23.62 23.63 23.07 23.53 0.4M
2021-10-05 24.24 24.29 23.79 23.86 0.3M
2021-10-04 24.09 24.29 23.94 24.14 0.3M
2021-10-01 23.56 24.31 23.51 24.11 0.5M
2021-09-30 23.88 24.08 23.38 23.44 0.3M
2021-09-29 23.67 23.86 23.47 23.72 0.3M
2021-09-28 23.11 23.71 23.06 23.51 0.5M
2021-09-27 23.03 23.54 23.03 23.18 0.3M
2021-09-24 23.08 23.31 22.88 22.89 0.4M
2021-09-23 23.23 23.52 23.15 23.19 0.3M
2021-09-22 22.54 23.20 22.41 23.18 0.5M
2021-09-21 21.68 22.52 21.49 22.44 0.6M
2021-09-20 21.75 21.98 21.44 21.49 0.6M
2021-09-17 22.45 22.47 21.97 22.30 4.7M
2021-09-16 22.60 22.78 22.33 22.33 0.5M
2021-09-15 22.75 22.90 22.53 22.82 0.7M
2021-09-14 22.87 22.93 22.42 22.78 0.6M
2021-09-13 22.35 22.89 22.15 22.54 0.6M
2021-09-10 22.51 22.66 22.10 22.11 0.5M
2021-09-09 22.56 22.67 22.19 22.39 0.6M
2021-09-08 23.00 23.24 22.61 22.61 0.5M
2021-09-07 23.11 23.29 22.75 23.14 0.8M
2021-09-03 22.32 23.04 22.00 22.89 1.1M
2021-09-02 21.17 21.17 20.81 21.13 0.2M
2021-09-01 20.94 21.06 20.67 21.02 0.1M
2021-08-31 20.82 20.93 20.64 20.88 0.2M
2021-08-30 20.84 20.84 20.52 20.74 0.1M
2021-08-27 20.36 20.92 20.36 20.83 0.3M
2021-08-26 20.42 20.55 20.13 20.28 0.2M
2021-08-25 20.14 20.49 20.07 20.43 0.2M
2021-08-24 20.28 20.31 19.97 20.19 0.2M
2021-08-23 20.32 20.32 19.93 20.21 0.1M
2021-08-20 19.70 20.19 19.63 20.08 0.2M
2021-08-19 19.84 20.00 19.51 19.77 0.2M
2021-08-18 20.12 20.17 19.91 20.02 0.2M
2021-08-17 20.07 20.26 19.79 20.10 0.1M
2021-08-16 20.33 20.48 20.14 20.22 0.1M
2021-08-13 20.53 20.54 20.26 20.54 0.1M
2021-08-12 20.59 20.59 20.19 20.45 0.2M
2021-08-11 20.46 20.54 20.19 20.53 0.2M
2021-08-10 20.40 20.54 20.22 20.46 0.2M
2021-08-09 20.52 20.56 20.07 20.50 0.2M
2021-08-06 20.38 20.65 20.27 20.53 0.2M
2021-08-05 19.85 20.38 19.84 20.38 0.3M
2021-08-04 19.70 19.92 19.47 19.53 0.3M
2021-08-03 19.83 19.89 19.37 19.85 0.4M
2021-08-02 20.20 20.60 19.57 19.67 0.3M
2021-07-30 20.25 20.47 19.93 20.02 0.4M
2021-07-29 19.12 19.46 19.11 19.35 0.2M
2021-07-28 19.08 19.25 18.71 19.04 0.2M
2021-07-27 18.66 19.01 18.54 18.81 0.2M
2021-07-26 18.69 18.84 18.52 18.82 0.1M
2021-07-23 18.46 18.63 18.22 18.60 0.2M
2021-07-22 18.71 18.71 18.25 18.41 0.2M
2021-07-21 18.89 19.23 18.79 18.81 0.2M
2021-07-20 17.90 18.91 17.79 18.70 0.4M
2021-07-19 18.39 18.51 17.70 17.89 0.4M
2021-07-16 19.04 19.05 18.61 18.64 0.4M
2021-07-15 18.79 19.07 18.78 18.89 0.3M
2021-07-14 18.81 19.07 18.77 18.89 0.4M
2021-07-13 18.76 18.95 18.69 18.76 0.3M
2021-07-12 18.29 18.86 18.26 18.84 0.3M
2021-07-09 18.12 18.43 17.99 18.42 0.3M
2021-07-08 17.90 18.11 17.63 17.85 0.2M
2021-07-07 18.26 18.33 18.01 18.14 0.3M
2021-07-06 18.53 18.54 18.02 18.30 0.3M
2021-07-02 18.60 18.64 18.31 18.51 0.2M
2021-07-01 18.49 18.83 18.31 18.70 0.2M
2021-06-30 18.44 18.62 18.30 18.32 0.4M
2021-06-29 18.63 18.93 18.52 18.61 0.3M
2021-06-28 18.75 18.83 18.33 18.63 0.4M
2021-06-25 18.76 18.92 18.61 18.77 0.8M
2021-06-24 18.76 18.93 18.58 18.88 0.3M
2021-06-23 18.93 19.05 18.81 18.85 0.2M
2021-06-22 19.01 19.06 18.79 18.98 0.2M
2021-06-21 18.88 19.26 18.73 19.06 0.4M
2021-06-18 18.91 19.01 18.49 18.73 0.6M
2021-06-17 19.64 19.84 19.07 19.25 0.5M
2021-06-16 19.84 20.05 19.57 19.67 0.2M
2021-06-15 19.75 19.91 19.52 19.86 0.3M
2021-06-14 19.85 20.02 19.62 19.83 0.2M
2021-06-11 19.75 19.89 19.65 19.83 0.2M
2021-06-10 20.11 20.13 19.66 19.78 0.2M
2021-06-09 20.17 20.28 20.00 20.04 0.2M
2021-06-08 19.89 20.18 19.80 20.14 0.3M
2021-06-07 19.71 20.08 19.59 19.92 0.3M
2021-06-04 19.69 19.75 19.26 19.56 0.3M
2021-06-03 19.58 19.58 19.32 19.51 0.2M
2021-06-02 19.87 19.87 19.48 19.61 0.2M
2021-06-01 19.37 19.75 19.22 19.72 0.5M
2021-05-28 18.83 19.21 18.64 19.21 0.3M
2021-05-27 18.89 19.00 18.72 18.75 0.5M
2021-05-26 18.34 18.78 18.27 18.76 0.2M
2021-05-25 18.89 18.99 18.27 18.28 0.3M
2021-05-24 18.66 18.91 18.49 18.83 0.2M
2021-05-21 18.50 18.71 18.43 18.47 0.2M
2021-05-20 18.41 18.48 18.19 18.47 0.2M
2021-05-19 17.99 18.41 17.65 18.39 0.3M
2021-05-18 18.28 18.35 18.09 18.12 0.3M
2021-05-17 18.33 18.42 18.13 18.20 0.3M
2021-05-14 18.05 18.31 17.90 18.16 0.2M
2021-05-13 17.48 17.99 17.48 17.88 0.3M
2021-05-12 17.63 17.82 17.35 17.43 0.3M
2021-05-11 17.98 18.00 17.53 17.67 0.2M
2021-05-10 18.57 18.66 18.22 18.23 0.4M
2021-05-07 18.21 18.59 18.11 18.46 0.4M
2021-05-06 18.43 18.46 18.20 18.44 0.2M
2021-05-05 18.67 18.67 18.20 18.43 0.4M
2021-05-04 18.41 18.71 18.34 18.67 0.3M
2021-05-03 18.40 18.70 18.37 18.52 0.4M
2021-04-30 18.36 18.43 17.82 18.33 0.5M
2021-04-29 18.11 18.29 17.58 17.92 0.2M
2021-04-28 18.15 18.17 17.92 17.98 0.2M
2021-04-27 17.86 18.02 17.70 17.93 0.2M
2021-04-26 18.03 18.11 17.80 17.84 0.2M
2021-04-23 17.61 17.94 17.52 17.77 0.2M
2021-04-22 17.80 17.86 17.46 17.46 0.2M
2021-04-21 17.34 17.83 17.34 17.71 0.2M
2021-04-20 17.52 17.73 17.21 17.39 0.3M
2021-04-19 17.47 17.68 17.21 17.67 0.3M
2021-04-16 17.67 17.87 17.59 17.62 0.2M
2021-04-15 17.47 17.58 17.26 17.52 0.2M
2021-04-14 17.23 17.78 17.23 17.35 0.3M
2021-04-13 17.15 17.29 16.95 17.22 0.2M
2021-04-12 17.07 17.27 16.94 17.23 0.3M
2021-04-09 17.15 17.36 17.07 17.13 0.3M
2021-04-08 17.06 17.20 16.83 17.11 0.3M
2021-04-07 17.21 17.39 16.87 17.05 0.2M
2021-04-06 17.08 17.37 17.00 17.24 0.3M
2021-04-05 17.49 17.60 16.93 17.19 0.4M
2021-04-01 16.92 17.34 16.85 17.30 0.5M
2021-03-31 16.99 17.26 16.75 16.79 0.4M
2021-03-30 16.62 17.29 16.62 17.02 0.5M
2021-03-29 16.71 17.12 16.50 16.53 0.6M
2021-03-26 17.04 17.08 16.53 16.81 0.6M
2021-03-25 16.75 17.11 16.50 16.74 0.6M
2021-03-24 17.24 17.63 16.82 16.83 0.3M
2021-03-23 17.28 17.59 17.00 17.10 0.5M
2021-03-22 17.63 17.71 17.14 17.46 0.5M
2021-03-19 17.69 17.93 17.36 17.68 1.1M
2021-03-18 17.87 18.12 17.70 17.76 0.5M
2021-03-17 17.62 18.15 17.52 17.85 0.5M
2021-03-16 18.46 18.56 17.75 17.91 1.0M
2021-03-15 19.06 19.14 18.14 18.52 0.7M
2021-03-12 18.55 19.18 18.51 19.17 0.4M
2021-03-11 18.53 18.85 18.25 18.40 0.3M
2021-03-10 18.69 19.11 18.44 18.66 0.3M
2021-03-09 18.88 19.22 18.35 18.68 0.4M
2021-03-08 17.80 18.99 17.80 18.92 0.3M
2021-03-05 17.46 17.88 17.04 17.78 0.5M
2021-03-04 16.93 17.32 16.77 17.16 0.9M
2021-03-03 16.76 17.26 16.76 16.95 0.4M
2021-03-02 17.60 17.70 16.73 16.75 0.5M
2021-03-01 17.80 18.23 17.44 17.64 0.8M
2021-02-26 18.66 18.66 17.39 17.47 0.9M
2021-02-25 18.40 18.98 18.32 18.48 0.4M
2021-02-24 18.46 19.04 18.42 18.49 0.4M
2021-02-23 18.19 18.56 18.18 18.30 0.4M
2021-02-22 17.45 18.29 17.45 18.14 0.3M
2021-02-19 17.24 17.64 17.24 17.48 0.2M
2021-02-18 17.42 17.55 17.07 17.17 0.3M
2021-02-17 17.26 17.59 17.18 17.47 0.2M
2021-02-16 17.36 17.72 17.31 17.32 0.2M
2021-02-12 17.23 17.59 17.23 17.40 0.3M
2021-02-11 17.31 17.47 17.01 17.34 0.3M
2021-02-10 17.02 17.44 16.99 17.25 0.3M
2021-02-09 16.85 17.12 16.60 16.89 0.3M
2021-02-08 16.16 16.88 16.16 16.73 0.3M
2021-02-05 16.10 16.29 15.88 16.07 0.2M
2021-02-04 15.76 16.22 15.76 15.91 0.3M
2021-02-03 15.67 15.80 15.32 15.68 0.2M
2021-02-02 15.66 15.83 15.45 15.73 0.2M
2021-02-01 15.15 15.66 14.89 15.52 0.3M
2021-01-29 15.66 15.87 15.09 15.12 0.4M
2021-01-28 15.71 15.84 15.37 15.74 0.4M
2021-01-27 15.71 16.03 15.29 15.43 0.3M
2021-01-26 16.60 16.66 15.93 16.08 0.4M
2021-01-25 16.47 16.78 16.24 16.50 0.2M
2021-01-22 16.31 16.69 16.07 16.68 0.3M
2021-01-21 17.00 17.00 16.39 16.43 0.4M
2021-01-20 16.84 17.29 16.80 17.05 0.3M
2021-01-19 17.30 17.33 16.84 16.88 0.3M
2021-01-15 16.86 17.24 16.76 17.01 0.4M
2021-01-14 17.00 17.38 16.95 17.06 0.3M
2021-01-13 17.00 17.30 16.81 16.89 0.3M
2021-01-12 16.74 17.15 16.66 17.01 0.3M
2021-01-11 16.67 16.85 16.47 16.70 0.3M
2021-01-08 17.03 17.23 16.55 16.77 0.4M
2021-01-07 17.29 17.37 16.72 16.91 0.2M
2021-01-06 16.82 17.66 16.82 17.32 0.7M
2021-01-05 16.58 16.91 16.31 16.57 0.3M
2021-01-04 17.04 17.29 16.28 16.60 0.6M