BrainChip Holdings Ltd ADR (BCHPY)

BCHPY
🏛️ États-Unis →
5.48
Dernière Mise à Jour: 2025-10-03
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
2022-12-30 17.96 17.96 17.96 17.96 0.0M
2022-12-22 17.39 17.39 17.39 17.39 0.0M
2022-12-12 19.00 19.00 19.00 19.00 0.0M
2022-12-01 17.38 19.11 17.38 19.11 0.0M
2022-11-30 20.00 20.00 20.00 20.00 0.0M
2022-11-29 20.26 20.65 18.90 18.90 0.0M
2022-11-28 18.39 19.30 18.39 19.30 0.0M
2022-11-04 15.00 15.00 15.00 15.00 0.0M
2022-11-03 16.29 16.29 15.64 15.64 0.0M
2022-11-02 18.00 18.00 18.00 18.00 0.0M
2022-10-19 22.57 22.57 22.57 22.57 0.0M
2022-10-06 23.10 23.35 23.10 23.35 0.0M
2022-10-04 23.10 23.10 23.10 23.10 0.0M
2022-09-30 20.94 20.99 20.94 20.99 0.0M
2022-09-23 21.64 21.64 21.64 21.64 0.0M
2022-09-20 23.18 23.18 23.18 23.18 0.0M
2022-09-08 25.56 25.56 25.22 25.22 0.0M
2022-08-23 28.98 28.98 28.98 28.98 0.0M
2022-08-18 30.25 30.25 29.75 29.75 0.0M
2022-08-17 30.55 30.55 30.55 30.55 0.0M
2022-08-16 30.36 30.51 30.36 30.51 0.0M
2022-08-15 30.51 30.51 30.51 30.51 0.0M
2022-08-11 30.50 30.50 30.50 30.50 0.0M
2022-08-01 29.86 29.86 29.86 29.86 0.0M
2022-07-29 33.06 33.06 29.86 29.86 0.0M
2022-07-28 35.70 35.70 35.70 35.70 0.0M
2022-06-13 24.75 24.75 22.13 22.13 0.0M
2022-06-07 27.74 27.74 27.74 27.74 0.0M
2022-05-25 30.98 30.98 30.98 30.98 0.0M
2022-05-24 32.71 32.71 32.71 32.71 0.0M
2022-05-17 31.82 31.82 31.82 31.82 0.0M
2022-05-09 31.14 31.14 31.14 31.14 0.0M
2022-05-04 27.00 27.00 27.00 27.00 0.0M
2022-04-29 25.75 25.75 25.75 25.75 0.0M
2022-04-25 25.31 25.31 25.31 25.31 0.0M
2022-04-22 26.50 26.50 26.50 26.50 0.0M
2022-04-19 27.25 28.00 27.25 28.00 0.0M
2022-04-12 26.41 26.41 25.59 25.59 0.0M
2022-04-06 28.17 28.17 28.17 28.17 0.0M
2022-03-31 28.08 28.08 28.08 28.08 0.0M
2022-03-30 28.12 29.98 28.12 29.98 0.0M
2022-03-29 28.89 28.89 28.89 28.89 0.0M
2022-03-25 30.00 30.00 30.00 30.00 0.0M
2022-03-23 32.14 35.00 32.14 35.00 0.0M
2022-03-22 29.48 29.48 29.48 29.48 0.0M
2022-03-18 28.09 28.09 28.09 28.09 0.0M
2022-03-16 27.37 27.37 27.37 27.37 0.0M
2022-03-15 28.00 28.60 27.96 27.96 0.0M
2022-03-04 34.40 34.40 34.40 34.40 0.0M
2022-03-03 36.77 36.77 36.77 36.77 0.0M
2022-03-02 36.77 36.77 36.77 36.77 0.0M
2022-02-24 34.11 34.63 34.11 34.63 0.0M
2022-02-22 35.80 35.80 35.80 35.80 0.0M
2022-02-18 39.15 40.85 39.15 40.85 0.0M
2022-02-17 41.79 41.79 41.50 41.50 0.0M
2022-02-16 42.77 42.77 42.77 42.77 0.0M
2022-02-15 41.85 42.50 41.85 42.50 0.0M
2022-02-14 40.64 40.64 40.64 40.64 0.0M
2022-02-11 45.78 47.46 45.78 47.46 0.0M
2022-02-09 47.50 47.50 47.50 47.50 0.0M
2022-02-08 47.19 47.19 47.19 47.19 0.0M
2022-02-04 48.75 48.75 48.75 48.75 0.0M
2022-02-03 45.70 46.49 45.70 46.49 0.0M
2022-02-01 49.48 49.60 49.48 49.60 0.0M
2022-01-31 41.90 42.18 41.70 42.18 0.0M
2022-01-28 39.57 39.87 39.37 39.87 0.0M
2022-01-27 41.16 41.20 40.70 41.20 0.0M
2022-01-26 43.62 43.62 42.50 43.00 0.0M
2022-01-25 39.58 39.77 39.58 39.77 0.0M
2022-01-24 43.50 43.50 42.62 42.62 0.0M
2022-01-21 47.50 47.50 45.19 45.19 0.0M
2022-01-20 58.71 58.71 55.21 55.21 0.0M
2022-01-19 62.50 71.16 62.50 71.16 0.0M
2022-01-18 55.00 55.00 54.50 55.00 0.0M
2022-01-14 44.76 44.76 43.25 44.46 0.0M
2022-01-13 46.00 46.68 46.00 46.63 0.0M
2022-01-12 34.96 35.20 34.82 35.02 0.0M
2022-01-11 31.97 31.97 31.97 31.97 0.0M
2022-01-10 30.33 31.14 29.78 31.14 0.0M
2022-01-05 28.10 28.50 28.00 28.50 0.0M
2022-01-04 23.60 26.17 23.60 26.17 0.0M
2022-01-03 20.38 20.95 20.38 20.95 0.0M