Cerence Inc (CRNC)

CRNC
🏛️ États-Unis →
11.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 11.15 11.20 11.12 11.20 60.8K
09:31 11.18 11.18 11.12 11.16 4.0K
09:32 11.16 11.17 11.05 11.11 16.2K
09:33 11.16 11.18 11.15 11.15 4.3K
09:34 11.19 11.19 11.17 11.17 3.6K
09:35 11.17 11.17 11.17 11.17 1.2K
09:36 11.16 11.16 11.11 11.11 7.3K
09:37 11.09 11.12 11.05 11.05 9.3K
09:38 11.05 11.08 11.00 11.02 30.9K
09:39 11.02 11.03 10.99 11.01 5.1K
09:40 10.98 11.01 10.98 10.99 20.4K
09:41 10.97 11.00 10.95 10.98 6.8K
09:42 10.96 10.97 10.94 10.94 10.0K
09:43 10.92 10.92 10.89 10.92 8.0K
09:44 10.90 10.93 10.90 10.93 4.3K
09:45 10.97 11.07 10.97 11.06 6.5K
09:46 11.01 11.04 10.98 11.01 4.6K
09:47 11.02 11.07 11.01 11.07 3.1K
09:48 11.05 11.08 11.05 11.06 4.0K
09:49 11.08 11.08 11.01 11.06 5.2K
09:50 11.05 11.09 11.05 11.09 2.2K
09:51 11.05 11.05 11.04 11.04 3.4K
09:52 11.01 11.01 11.00 11.00 17.3K
09:53 11.01 11.02 11.01 11.01 3.6K
09:54 11.04 11.04 11.04 11.04 0.3K
09:55 11.00 11.07 11.00 11.05 2.9K
09:56 11.05 11.07 11.05 11.07 0.8K
09:57 11.09 11.11 11.05 11.09 13.1K
09:58 11.09 11.09 11.06 11.09 3.2K
09:59 11.08 11.09 11.06 11.09 2.0K
10:00 11.09 11.11 11.06 11.06 4.4K
10:01 11.06 11.06 11.05 11.05 0.7K
10:02 11.08 11.08 11.06 11.07 2.6K
10:03 11.05 11.05 11.01 11.02 3.3K
10:04 11.04 11.04 11.04 11.04 1.2K
10:05 11.08 11.11 11.07 11.11 41.7K
10:07 11.12 11.16 11.11 11.16 1.8K
10:08 11.15 11.15 11.15 11.15 1.2K
10:09 11.16 11.16 11.13 11.13 8.5K
10:10 11.12 11.13 11.10 11.13 2.2K
10:11 11.14 11.15 11.13 11.13 1.5K
10:12 11.15 11.15 11.10 11.10 4.0K
10:13 11.11 11.12 11.10 11.10 2.8K
10:14 11.12 11.12 11.12 11.12 1.8K
10:15 11.13 11.16 11.13 11.16 2.8K
10:16 11.19 11.19 11.19 11.19 0.9K
10:17 11.19 11.19 11.15 11.15 10.6K
10:18 11.15 11.15 11.15 11.15 0.4K
10:19 11.17 11.20 11.17 11.20 13.0K
10:20 11.23 11.25 11.23 11.25 10.1K
10:21 11.25 11.30 11.25 11.30 8.3K
10:22 11.30 11.32 11.29 11.32 4.1K
10:23 11.32 11.33 11.31 11.31 4.8K
10:26 11.33 11.35 11.33 11.34 3.9K
10:27 11.34 11.34 11.34 11.34 1.1K
10:28 11.33 11.33 11.32 11.32 2.1K
10:29 11.32 11.37 11.32 11.37 13.3K
10:30 11.36 11.36 11.35 11.36 3.2K
10:31 11.35 11.35 11.34 11.34 1.7K
10:32 11.34 11.34 11.33 11.33 3.7K
10:33 11.32 11.32 11.32 11.32 0.7K
10:34 11.32 11.35 11.32 11.35 2.3K
10:35 11.35 11.35 11.35 11.35 0.2K
10:36 11.35 11.37 11.35 11.37 1.6K
10:37 11.37 11.37 11.36 11.37 1.5K
10:38 11.37 11.38 11.36 11.36 1.7K
10:39 11.40 11.40 11.37 11.38 3.6K
10:40 11.39 11.39 11.37 11.38 0.6K
10:41 11.38 11.38 11.37 11.37 1.2K
10:43 11.36 11.36 11.34 11.34 11.1K
10:44 11.33 11.36 11.33 11.36 12.8K
10:45 11.34 11.35 11.34 11.35 7.0K
10:46 11.36 11.41 11.36 11.41 3.7K
10:48 11.44 11.48 11.44 11.48 12.7K
10:49 11.50 11.50 11.49 11.49 3.0K
10:50 11.49 11.49 11.46 11.46 2.7K
10:51 11.46 11.46 11.46 11.46 1.7K
10:53 11.46 11.46 11.44 11.44 1.6K
10:54 11.42 11.42 11.40 11.40 0.7K
10:55 11.42 11.44 11.42 11.44 0.7K
10:56 11.43 11.43 11.43 11.43 0.7K
10:57 11.42 11.42 11.42 11.42 0.7K
10:58 11.43 11.43 11.41 11.43 2.3K
10:59 11.43 11.43 11.43 11.43 0.5K
11:00 11.42 11.42 11.41 11.41 1.8K
11:01 11.42 11.42 11.42 11.42 1.3K
11:02 11.40 11.40 11.39 11.39 4.0K
11:03 11.38 11.38 11.38 11.38 3.9K
11:04 11.37 11.37 11.37 11.37 9.3K
11:05 11.35 11.35 11.35 11.35 0.3K
11:06 11.35 11.35 11.35 11.35 1.2K
11:07 11.34 11.38 11.32 11.38 7.7K
11:08 11.38 11.38 11.38 11.38 0.5K
11:09 11.39 11.40 11.39 11.40 0.9K
11:10 11.37 11.37 11.37 11.37 1.1K
11:11 11.40 11.41 11.40 11.40 1.4K
11:12 11.42 11.42 11.41 11.41 1.3K
11:13 11.42 11.42 11.40 11.40 1.2K
11:14 11.40 11.40 11.39 11.39 1.4K
11:15 11.41 11.41 11.40 11.40 2.1K
11:17 11.41 11.41 11.41 11.41 0.2K
11:18 11.39 11.39 11.39 11.39 0.9K
11:20 11.38 11.38 11.37 11.37 1.5K
11:21 11.36 11.36 11.36 11.36 5.2K
11:23 11.33 11.34 11.33 11.34 1.2K
11:24 11.34 11.34 11.34 11.34 2.1K
11:25 11.32 11.32 11.31 11.32 3.2K
11:26 11.32 11.32 11.31 11.31 1.0K
11:27 11.31 11.33 11.31 11.33 7.7K
11:28 11.34 11.34 11.34 11.34 2.9K
11:31 11.34 11.34 11.34 11.34 0.1K
11:32 11.33 11.34 11.33 11.33 1.6K
11:33 11.34 11.36 11.34 11.36 2.7K
11:34 11.37 11.37 11.35 11.35 2.0K
11:35 11.37 11.37 11.37 11.37 1.1K
11:36 11.35 11.35 11.35 11.35 1.9K
11:37 11.35 11.35 11.35 11.35 0.5K
11:38 11.35 11.36 11.35 11.36 1.7K
11:39 11.37 11.37 11.37 11.37 0.3K
11:40 11.37 11.39 11.37 11.39 1.3K
11:41 11.39 11.39 11.39 11.39 1.6K
11:42 11.39 11.39 11.39 11.39 0.4K
11:43 11.39 11.42 11.39 11.42 2.6K
11:44 11.41 11.41 11.41 11.41 4.3K
11:47 11.40 11.40 11.40 11.40 0.3K
11:48 11.40 11.41 11.39 11.41 1.8K
11:49 11.42 11.42 11.42 11.42 1.4K
11:50 11.42 11.42 11.42 11.42 1.5K
11:53 11.43 11.43 11.43 11.43 0.1K
11:54 11.43 11.48 11.43 11.48 3.1K
11:55 11.46 11.46 11.46 11.46 0.2K
11:56 11.45 11.45 11.45 11.45 0.9K
11:57 11.45 11.45 11.45 11.45 0.6K
12:01 11.45 11.45 11.45 11.45 0.1K
12:02 11.46 11.46 11.44 11.44 3.3K
12:03 11.43 11.43 11.39 11.39 2.3K
12:04 11.37 11.37 11.37 11.37 39.6K
12:06 11.40 11.40 11.40 11.40 1.2K
12:08 11.34 11.34 11.34 11.34 31.8K
12:09 11.34 11.34 11.26 11.26 34.8K
12:10 11.26 11.26 11.25 11.25 1.8K
12:11 11.25 11.25 11.24 11.24 2.1K
12:12 11.24 11.25 11.24 11.25 1.1K
12:13 11.25 11.25 11.24 11.24 1.3K
12:14 11.24 11.25 11.24 11.25 1.4K
12:15 11.24 11.25 11.24 11.25 3.4K
12:16 11.25 11.25 11.25 11.25 1.6K
12:17 11.27 11.27 11.26 11.26 1.7K
12:18 11.28 11.28 11.28 11.28 1.7K
12:19 11.27 11.28 11.27 11.28 2.6K
12:21 11.29 11.29 11.24 11.24 2.3K
12:22 11.23 11.24 11.23 11.24 2.7K
12:23 11.24 11.24 11.23 11.23 2.0K
12:24 11.22 11.22 11.14 11.17 31.6K
12:25 11.17 11.19 11.17 11.19 1.5K
12:27 11.18 11.18 11.17 11.18 1.3K
12:28 11.19 11.19 11.19 11.19 1.0K
12:29 11.18 11.18 11.18 11.18 0.4K
12:30 11.20 11.23 11.20 11.23 2.9K
12:31 11.23 11.25 11.23 11.25 2.4K
12:32 11.25 11.25 11.25 11.25 1.9K
12:33 11.26 11.26 11.25 11.26 1.4K
12:36 11.24 11.24 11.23 11.23 2.3K
12:37 11.24 11.24 11.24 11.24 1.3K
12:39 11.18 11.18 11.18 11.18 0.9K
12:40 11.18 11.18 11.17 11.17 2.6K
12:41 11.17 11.20 11.16 11.19 24.0K
12:42 11.18 11.18 11.18 11.18 5.3K
12:44 11.19 11.19 11.19 11.19 1.3K
12:45 11.19 11.19 11.19 11.19 1.1K
12:46 11.20 11.22 11.20 11.20 2.1K
12:47 11.20 11.20 11.18 11.18 2.7K
12:53 11.18 11.18 11.18 11.18 0.2K
12:54 11.19 11.19 11.19 11.19 0.3K
12:55 11.19 11.23 11.19 11.22 8.5K
12:56 11.19 11.20 11.19 11.20 2.6K
12:58 11.21 11.21 11.21 11.21 3.4K
12:59 11.19 11.19 11.19 11.19 0.7K
13:01 11.22 11.22 11.22 11.22 0.3K
13:02 11.22 11.22 11.20 11.20 1.1K
13:03 11.21 11.22 11.21 11.21 1.4K
13:04 11.22 11.22 11.22 11.22 0.1K
13:05 11.20 11.20 11.20 11.20 0.8K
13:06 11.21 11.22 11.21 11.22 4.2K
13:07 11.22 11.22 11.22 11.22 0.6K
13:09 11.20 11.20 11.14 11.14 13.4K
13:10 11.15 11.15 11.15 11.15 1.9K
13:11 11.15 11.15 11.15 11.15 3.0K
13:12 11.15 11.15 11.15 11.15 1.6K
13:14 11.15 11.15 11.15 11.15 1.9K
13:15 11.14 11.14 11.14 11.14 1.3K
13:16 11.15 11.15 11.13 11.13 1.0K
13:18 11.14 11.14 11.14 11.14 1.0K
13:19 11.14 11.14 11.14 11.14 0.5K
13:20 11.13 11.13 11.11 11.11 2.3K
13:21 11.11 11.11 11.09 11.09 2.5K
13:22 11.09 11.09 11.07 11.07 5.0K
13:23 11.08 11.09 11.08 11.09 1.9K
13:24 11.10 11.10 11.09 11.09 1.0K
13:25 11.10 11.11 11.10 11.11 0.7K
13:26 11.13 11.13 11.12 11.12 1.4K
13:27 11.11 11.12 11.11 11.11 1.6K
13:28 11.10 11.10 11.10 11.10 0.3K
13:30 11.11 11.13 11.11 11.13 1.9K
13:31 11.13 11.13 11.09 11.09 1.8K
13:32 11.07 11.07 11.06 11.06 1.1K
13:33 11.07 11.07 11.07 11.07 0.2K
13:34 11.07 11.07 11.07 11.07 0.9K
13:36 11.06 11.06 11.06 11.06 0.8K
13:37 11.03 11.03 11.03 11.03 0.3K
13:38 11.03 11.03 11.03 11.03 0.6K
13:40 11.06 11.06 11.06 11.06 0.1K
13:41 11.03 11.03 11.02 11.02 1.4K
13:42 11.02 11.02 11.02 11.02 0.8K
13:43 11.00 11.00 10.99 10.99 10.3K
13:44 11.01 11.03 11.01 11.03 4.0K
13:45 11.01 11.01 11.01 11.01 3.8K
13:46 11.01 11.01 11.01 11.01 0.1K
13:47 11.01 11.01 11.00 11.00 6.6K
13:48 11.00 11.00 11.00 11.00 0.4K
13:49 11.01 11.01 11.01 11.01 0.2K
13:50 11.01 11.02 11.01 11.02 1.8K
13:51 11.05 11.06 11.05 11.06 1.0K
13:52 11.06 11.06 11.06 11.06 0.5K
13:53 11.05 11.05 11.05 11.05 0.2K
13:54 11.06 11.06 11.01 11.01 3.6K
13:56 11.00 11.00 11.00 11.00 1.4K
13:57 11.00 11.00 11.00 11.00 0.9K
13:58 11.00 11.00 10.99 11.00 2.4K
14:00 11.00 11.00 10.98 10.99 7.1K
14:01 10.99 11.00 10.98 10.98 3.6K
14:02 11.01 11.01 10.98 10.98 1.1K
14:03 10.97 10.97 10.93 10.93 6.0K
14:04 10.93 10.93 10.93 10.93 0.8K
14:05 10.93 10.94 10.93 10.93 2.1K
14:06 10.95 10.95 10.95 10.95 0.6K
14:07 10.96 10.96 10.96 10.96 0.4K
14:08 10.95 10.95 10.95 10.95 0.7K
14:09 10.94 10.94 10.94 10.94 3.8K
14:10 10.95 10.95 10.95 10.95 1.1K
14:12 10.97 10.98 10.97 10.98 1.1K
14:13 10.97 10.97 10.97 10.97 1.4K
14:15 10.99 10.99 10.99 10.99 1.6K
14:18 11.02 11.02 11.00 11.00 0.4K
14:19 11.02 11.03 11.02 11.03 1.6K
14:20 11.02 11.02 11.02 11.02 3.7K
14:21 11.05 11.06 11.05 11.06 2.9K
14:22 11.06 11.06 11.04 11.06 2.0K
14:23 11.04 11.04 11.03 11.03 1.4K
14:25 11.05 11.05 11.05 11.05 0.6K
14:27 11.03 11.03 11.03 11.03 1.6K
14:29 11.04 11.04 11.04 11.04 0.5K
14:31 11.05 11.08 11.05 11.07 2.3K
14:32 11.06 11.06 11.06 11.06 0.5K
14:33 11.07 11.07 11.03 11.03 1.3K
14:34 11.05 11.05 11.05 11.05 0.7K
14:35 11.06 11.06 11.06 11.06 0.7K
14:38 11.06 11.06 11.06 11.06 2.3K
14:40 11.07 11.10 11.07 11.08 2.7K
14:41 11.11 11.13 11.11 11.13 2.4K
14:42 11.14 11.14 11.13 11.13 6.2K
14:43 11.13 11.13 11.10 11.11 0.9K
14:44 11.13 11.14 11.13 11.14 0.3K
14:45 11.13 11.13 11.09 11.09 2.5K
14:46 11.09 11.09 11.09 11.09 0.8K
14:47 11.08 11.08 11.08 11.08 1.5K
14:48 11.09 11.09 11.09 11.09 0.4K
14:49 11.10 11.10 11.10 11.10 0.6K
14:50 11.11 11.11 11.10 11.10 1.7K
14:53 11.11 11.12 11.11 11.12 1.6K
14:54 11.13 11.13 11.11 11.11 1.8K
14:56 11.12 11.12 11.11 11.11 1.4K
14:57 11.10 11.10 11.10 11.10 3.1K
14:59 11.12 11.12 11.12 11.12 0.4K
15:00 11.11 11.11 11.11 11.11 4.3K
15:02 11.13 11.13 11.13 11.13 2.4K
15:03 11.13 11.13 11.13 11.13 4.8K
15:05 11.14 11.14 11.14 11.14 3.3K
15:06 11.14 11.14 11.14 11.14 1.2K
15:07 11.12 11.12 11.10 11.10 5.6K
15:08 11.09 11.09 11.07 11.07 3.9K
15:09 11.08 11.09 11.07 11.09 2.3K
15:10 11.08 11.08 11.08 11.08 1.1K
15:11 11.11 11.11 11.11 11.11 1.0K
15:12 11.12 11.12 11.12 11.12 1.9K
15:13 11.12 11.12 11.12 11.12 0.3K
15:14 11.10 11.10 11.10 11.10 0.8K
15:15 11.12 11.12 11.12 11.12 1.1K
15:16 11.12 11.12 11.10 11.10 3.3K
15:18 11.11 11.11 11.11 11.11 2.6K
15:20 11.10 11.11 11.10 11.10 2.8K
15:21 11.09 11.09 11.09 11.09 4.2K
15:22 11.09 11.09 11.09 11.09 0.7K
15:23 11.09 11.09 11.09 11.09 1.5K
15:24 11.08 11.08 11.07 11.07 2.0K
15:25 11.07 11.09 11.07 11.09 4.5K
15:27 11.07 11.08 11.07 11.08 0.8K
15:29 11.07 11.08 11.07 11.07 1.9K
15:30 11.08 11.11 11.08 11.10 5.0K
15:31 11.10 11.10 11.10 11.10 0.3K
15:32 11.09 11.09 11.09 11.09 1.1K
15:33 11.08 11.09 11.08 11.09 11.7K
15:34 11.07 11.07 11.07 11.07 1.2K
15:35 11.06 11.06 11.06 11.06 1.7K
15:36 11.07 11.07 11.05 11.05 4.4K
15:37 11.05 11.08 11.05 11.08 12.7K
15:38 11.10 11.19 11.10 11.19 7.7K
15:39 11.17 11.19 11.17 11.18 6.1K
15:40 11.17 11.17 11.17 11.17 2.1K
15:41 11.13 11.14 11.13 11.13 5.2K
15:42 11.12 11.12 11.12 11.12 0.6K
15:43 11.14 11.14 11.14 11.14 2.4K
15:44 11.14 11.14 11.13 11.14 6.6K
15:45 11.14 11.16 11.14 11.15 14.2K
15:46 11.12 11.12 11.12 11.12 0.4K
15:48 11.12 11.13 11.11 11.13 9.8K
15:49 11.11 11.12 11.11 11.12 3.7K
15:50 11.11 11.11 11.11 11.11 2.1K
15:51 11.12 11.14 11.12 11.14 13.1K
15:52 11.14 11.14 11.13 11.13 5.8K
15:53 11.13 11.16 11.13 11.15 3.8K
15:54 11.15 11.16 11.15 11.15 5.5K
15:55 11.13 11.15 11.12 11.15 13.9K
15:56 11.15 11.15 11.14 11.15 14.8K
15:57 11.16 11.18 11.16 11.18 12.7K
15:58 11.18 11.20 11.18 11.19 26.0K
15:59 11.19 11.19 11.09 11.10 208.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible