Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Daikin Industries Ltd ADR (DKILY)(DKILY) | 11.59 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
27.32
2021-09-07
|
5.55
2015-09-29
|
7.3M
2015-12-14
|
0.0M
2016-05-06
|
+8.71%
2016-02-16
|
-10.99%
2020-03-09
|
+18.56%
2020-11
|
-16.33%
2022-04
|
2624 | 50.3% | 46.8% | |
| VivoPower International PLC (VVPR)(VVPR) | 4.68 | 2025-09-26 | 2016-12-29 |
K Quotidien
K par Minute
|
24.33
2020-10-09
|
0.23
2023-01-13
|
143.0M
2025-03-26
|
0.0M
2017-10-12
|
+414.71%
2023-10-02
|
-39.86%
2018-04-30
|
+462.16%
2023-10
|
-52.42%
2024-06
|
2113 | 42.0% | 53.9% | |
| Kairos Pharma Ltd (KAPA)(KAPA) | 1.10 | 2025-09-26 | 2024-09-16 |
K Quotidien
K par Minute
|
4.00
2024-09-16
|
0.40
2025-06-03
|
243.2M
2025-07-15
|
0.0M
2024-11-01
|
+119.59%
2025-01-13
|
-31.33%
2025-01-08
|
+14.93%
2024-11
|
-39.62%
2024-09
|
248 | 40.7% | 55.6% | |
| Hepion Pharmaceuticals Inc (HEPA)(HEPA) | 0.06 | 2025-09-26 | 2019-07-23 |
K Quotidien
K par Minute
|
20.66
2023-05-23
|
0.02
2025-03-17
|
540.3M
2025-01-23
|
0.0M
2025-06-23
|
+3,659.62%
2025-03-18
|
-81.13%
2025-05-29
|
+1,302.48%
2023-05
|
-46.85%
2020-03
|
1533 | 42.0% | 54.3% | |
| Arena Group Holdings Inc (AREN)(AREN) | 6.31 | 2025-09-26 | 2022-02-09 |
K Quotidien
K par Minute
|
16.50
2022-12-14
|
0.56
2024-11-14
|
93.9M
2024-11-15
|
0.0M
2024-10-18
|
+207.02%
2024-10-22
|
-33.61%
2024-01-18
|
+113.83%
2024-11
|
-43.11%
2023-03
|
900 | 45.9% | 49.7% | |
| On Holding AG (ONON)(ONON) | 42.47 | 2025-09-26 | 2021-09-15 |
K Quotidien
K par Minute
|
64.05
2025-01-30
|
15.44
2022-10-11
|
33.9M
2024-03-12
|
0.3M
2021-12-31
|
+26.38%
2023-03-17
|
-16.77%
2022-05-11
|
+39.84%
2023-03
|
-31.83%
2022-01
|
1002 | 48.2% | 50.9% | |
| Zijin Mining Group(2899) | 3.83 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.03
2025-09-09
|
0.22
2015-08-26
|
4.9M
2019-08-01
|
0.0M
2015-09-04
|
+26.44%
2020-06-25
|
-17.80%
2020-03-06
|
+39.13%
2016-02
|
-22.90%
2023-05
|
1874 | 47.6% | 46.1% | |
| AirJoule Technologies Corp (AIRJ)(AIRJ) | 5.19 | 2025-09-26 | 2024-03-15 |
K Quotidien
K par Minute
|
21.78
2024-05-28
|
3.74
2025-05-30
|
2.7M
2025-06-27
|
0.0M
2024-03-21
|
+40.66%
2024-05-24
|
-26.73%
2025-03-26
|
+30.65%
2024-11
|
-39.35%
2024-08
|
374 | 50.3% | 47.1% | |
| Yunji Inc (YJ)(YJ) | 1.91 | 2025-09-26 | 2019-05-03 |
K Quotidien
K par Minute
|
18.20
2019-05-03
|
0.15
2023-06-07
|
110.9M
2020-11-24
|
0.0M
2024-01-24
|
+872.51%
2023-06-14
|
-35.94%
2023-05-31
|
+644.93%
2023-06
|
-43.27%
2019-08
|
1598 | 42.2% | 51.7% | |
| Salarius Pharmaceuticals Inc (SLRX)(SLRX) | 3.81 | 2025-09-26 | 2019-07-22 |
K Quotidien
K par Minute
|
14.82
2019-07-25
|
0.15
2022-10-14
|
120.3M
2025-01-13
|
0.0M
2023-09-22
|
+2,662.43%
2022-10-13
|
-58.05%
2020-02-06
|
+942.63%
2022-10
|
-62.97%
2020-02
|
1544 | 41.7% | 55.0% | |
| Artius II Acquisition Inc Unit (AACBU)(AACBU) | 10.61 | 2025-09-26 | 2025-02-13 |
K Quotidien
K par Minute
|
11.35
2025-05-28
|
10.00
2025-02-13
|
8.4M
2025-02-13
|
-
2025-08-29
|
+8.28%
2025-09-11
|
-2.64%
2025-08-28
|
-
-
|
-
-
|
123 | 38.2% | 30.9% | |
| Infobird Co Ltd (IFBD)(IFBD) | 1.20 | 2025-09-26 | 2021-04-20 |
K Quotidien
K par Minute
|
11.25
2021-04-20
|
0.09
2023-10-20
|
69.0M
2023-08-31
|
-
2025-07-25
|
+1,533.66%
2023-11-09
|
-53.62%
2024-02-27
|
+1,694.12%
2023-11
|
-72.63%
2023-08
|
1106 | 40.5% | 55.7% | |
| CVD Equipment Corporation (CVV)(CVV) | 3.26 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
19.76
2011-09-06
|
0.91
2005-03-22
|
44.6M
2020-10-07
|
0.0M
2016-02-08
|
+330.33%
2005-03-02
|
-26.47%
2023-05-15
|
+348.72%
2005-03
|
-37.52%
2023-05
|
5203 | 44.4% | 49.2% | |
| AMTD Digital Inc ADR (HKD)(HKD) | 1.90 | 2025-09-26 | 2022-07-15 |
K Quotidien
K par Minute
|
2,555.30
2022-08-02
|
1.55
2025-09-04
|
48.0M
2024-10-03
|
0.0M
2022-08-23
|
+311.78%
2022-09-13
|
-47.65%
2022-08-08
|
+2,369.15%
2022-07
|
-83.86%
2022-08
|
793 | 37.1% | 55.7% | |
| aTyr Pharma Inc (ATYR)(ATYR) | 0.84 | 2025-09-26 | 2024-06-05 |
K Quotidien
K par Minute
|
7.29
2025-07-28
|
1.42
2024-06-21
|
19.4M
2025-07-23
|
0.1M
2024-08-27
|
+26.15%
2025-07-23
|
-16.56%
2025-03-03
|
+81.40%
2024-10
|
-14.29%
2024-06
|
319 | 50.2% | 46.1% | |
| Willow Lane Acquisition Corp (WLAC)(WLAC) | 12.46 | 2025-09-26 | 2024-12-30 |
K Quotidien
K par Minute
|
10.60
2025-05-22
|
9.80
2024-12-30
|
0.5M
2025-06-30
|
-
2025-07-25
|
+0.59%
2025-07-15
|
-0.49%
2025-07-11
|
+0.00%
2024-12
|
0.00%
2024-12
|
167 | 40.7% | 25.7% | |
| Hertz Global Holdings Inc (HTZ)(HTZ) | 6.77 | 2025-09-26 | 2021-11-09 |
K Quotidien
K par Minute
|
28.00
2021-11-09
|
2.47
2024-09-11
|
266.9M
2025-04-17
|
0.8M
2022-11-25
|
+56.44%
2025-04-16
|
-19.31%
2024-04-23
|
+76.34%
2024-11
|
-40.83%
2024-04
|
963 | 45.5% | 52.6% | |
| Genasys Inc (GNSS)(GNSS) | 2.43 | 2025-09-26 | 2019-10-23 |
K Quotidien
K par Minute
|
8.33
2021-02-03
|
1.46
2025-06-17
|
4.3M
2021-06-25
|
0.0M
2025-07-15
|
+21.31%
2025-02-12
|
-20.00%
2024-11-27
|
+30.74%
2022-12
|
-42.24%
2023-09
|
1479 | 47.1% | 48.5% | |
| Alpha Modus Holdings Inc (AMOD)(AMOD) | 1.08 | 2025-09-26 | 2024-12-16 |
K Quotidien
K par Minute
|
11.30
2024-12-16
|
0.86
2025-09-05
|
139.3M
2025-07-23
|
0.0M
2024-12-27
|
+103.90%
2025-01-30
|
-45.45%
2024-12-16
|
+-45.45%
2024-12
|
-45.45%
2024-12
|
184 | 35.3% | 58.2% | |
| Luxxfolio(LUXX) | 0.27 | 2025-09-25 | 2021-04-01 |
K Quotidien
K par Minute
|
9.90
2021-10-21
|
0.03
2022-11-29
|
0.3M
2023-01-17
|
0.0M
2021-06-04
|
+233.33%
2023-01-06
|
-82.76%
2022-10-07
|
+225.00%
2023-01
|
-93.10%
2022-11
|
862 | 39.4% | 43.4% | |
| Galaxy Entertainment Group Ltd ADR (GXYYY)(GXYYY) | 27.00 | 2025-09-26 | 2018-10-23 |
K Quotidien
K par Minute
|
50.00
2021-03-17
|
15.72
2025-04-09
|
1.2M
2024-10-15
|
0.0M
2018-12-14
|
+36.00%
2020-03-10
|
-20.69%
2020-03-16
|
+29.47%
2024-09
|
-28.13%
2020-03
|
1387 | 33.8% | 32.2% | |
| Cosmos Health Inc. (COSM)(COSM) | 1.08 | 2025-09-26 | 2022-02-28 |
K Quotidien
K par Minute
|
23.84
2022-12-16
|
0.07
2022-11-08
|
402.4M
2022-11-23
|
0.0M
2022-03-15
|
+6,872.73%
2022-12-09
|
-67.01%
2022-12-12
|
+1,046.30%
2022-12
|
-66.35%
2022-06
|
888 | 42.7% | 54.3% | |
| Italian Food (IFBC) | 0.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
0.02
2015-12-22
|
0.00
2023-05-04
|
27.9M
2021-02-09
|
-
2025-09-09
|
+150.00%
2021-01-11
|
-50.00%
2018-04-12
|
+266.67%
2021-02
|
-54.55%
2021-03
|
2461 | 16.8% | 16.5% | |
| Eventbrite Inc Class A (EB)(EB) | 2.69 | 2025-09-26 | 2018-09-20 |
K Quotidien
K par Minute
|
40.25
2018-09-26
|
1.81
2025-04-08
|
14.3M
2024-07-16
|
0.1M
2018-11-23
|
+32.21%
2020-11-04
|
-30.29%
2024-02-27
|
+78.03%
2020-11
|
-47.56%
2020-03
|
1753 | 46.4% | 51.7% | |
| Neste Oyj ADR (NTOIY)(NTOIY) | 9.40 | 2025-09-26 | 2015-01-16 |
K Quotidien
K par Minute
|
39.42
2021-01-07
|
3.75
2025-04-08
|
1.2M
2024-12-20
|
0.0M
2015-01-30
|
+24.73%
2017-09-06
|
-14.41%
2023-07-26
|
+31.20%
2022-03
|
-22.26%
2023-05
|
2081 | 50.0% | 47.4% | |
| Canopy Growth(WEED) | 1.34 | 2025-09-26 | 2022-04-20 |
K Quotidien
K par Minute
|
49.58
2024-05-01
|
1.01
2025-07-29
|
99.8M
2025-08-11
|
0.0M
2023-11-24
|
+411.36%
2023-05-01
|
-28.79%
2024-11-06
|
+37.04%
2024-01
|
-42.13%
2022-12
|
852 | 44.8% | 54.5% | |
| Agora Inc (API)(API) | 3.75 | 2025-09-26 | 2020-06-26 |
K Quotidien
K par Minute
|
114.97
2021-02-16
|
1.65
2024-08-23
|
81.7M
2024-10-02
|
0.0M
2024-08-14
|
+79.64%
2024-09-12
|
-21.42%
2021-07-23
|
+84.29%
2024-11
|
-29.90%
2022-10
|
1309 | 44.3% | 52.9% | |
| Wallbox NV (WBX)(WBX) | 4.55 | 2025-09-26 | 2021-10-04 |
K Quotidien
K par Minute
|
27.50
2021-10-26
|
0.23
2025-06-16
|
29.9M
2021-10-26
|
0.0M
2025-08-14
|
+1,836.88%
2025-07-03
|
-14.40%
2024-10-18
|
+81.98%
2021-10
|
-43.36%
2023-04
|
990 | 43.2% | 52.9% | |
| Akso Health Group DRC (AHG)(AHG) | 1.74 | 2025-09-26 | 2021-12-16 |
K Quotidien
K par Minute
|
2.90
2024-02-02
|
0.20
2022-12-22
|
13.0M
2022-11-02
|
0.0M
2024-08-07
|
+57.27%
2024-12-06
|
-25.00%
2024-12-09
|
+218.34%
2023-08
|
-41.33%
2022-04
|
937 | 42.8% | 51.1% | |
| XORTX Therapeutics Inc (XRTX)(XRTX) | 0.80 | 2025-09-26 | 2005-01-03 |
K Quotidien
K par Minute
|
33.63
2006-03-30
|
0.25
2023-10-09
|
170.3M
2024-08-29
|
0.0M
2023-09-28
|
+700.50%
2023-11-06
|
-76.28%
2021-10-13
|
+673.87%
2023-11
|
-51.92%
2008-11
|
3332 | 46.6% | 49.8% | |
| TOP Financial Group Ltd (TOP)(TOP) | 1.28 | 2025-09-26 | 2022-06-01 |
K Quotidien
K par Minute
|
256.44
2023-04-28
|
1.00
2025-04-09
|
72.6M
2024-02-09
|
0.0M
2025-04-25
|
+441.05%
2023-04-27
|
-79.39%
2023-05-03
|
+1,679.77%
2023-04
|
-82.12%
2023-05
|
813 | 42.3% | 54.2% | |
| USA Rare Earth Inc (USAR)(USAR) | 17.33 | 2025-09-26 | 2025-03-14 |
K Quotidien
K par Minute
|
20.00
2025-03-17
|
5.56
2025-03-27
|
18.1M
2025-08-12
|
0.2M
2025-04-03
|
+41.40%
2025-04-14
|
-29.37%
2025-03-25
|
-
-
|
-
-
|
126 | 41.3% | 55.6% | |
| Eos Energy Enterprises Inc (EOSE)(EOSE) | 10.12 | 2025-09-26 | 2020-11-17 |
K Quotidien
K par Minute
|
31.95
2021-01-13
|
0.61
2024-05-08
|
60.8M
2025-05-30
|
0.1M
2021-07-02
|
+44.56%
2020-12-21
|
-32.74%
2023-12-08
|
+166.39%
2022-07
|
-47.13%
2022-04
|
1209 | 44.3% | 53.8% | |
| Lianhe Sowell(LHSW) | 2.12 | 2025-09-26 | 2025-04-03 |
K Quotidien
K par Minute
|
8.18
2025-04-03
|
0.99
2025-05-19
|
4.9M
2025-05-16
|
0.0M
2025-09-09
|
+26.67%
2025-06-25
|
-54.05%
2025-05-16
|
-
-
|
-
-
|
111 | 42.3% | 50.5% | |
| Seven (SVNDY) | 13.43 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.88
2024-11-19
|
9.29
2020-03-18
|
6.9M
2017-07-19
|
0.0M
2019-10-28
|
+28.01%
2024-08-07
|
-11.54%
2024-08-08
|
+22.13%
2024-08
|
-13.80%
2019-03
|
2689 | 48.6% | 48.8% | |
| Lynas Rare Earths Ltd ADR (LYSDY)(LYSDY) | 11.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.86
2025-08-19
|
0.20
2015-07-14
|
1.9M
2021-06-25
|
0.0M
2016-02-18
|
+200.00%
2017-11-13
|
-70.27%
2017-11-10
|
+89.13%
2015-11
|
-31.46%
2018-12
|
2644 | 47.3% | 47.9% | |
| Ceconomy AG ADR (MTTRY)(MTTRY) | 1.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.48
2015-04-28
|
0.19
2022-09-29
|
1.7M
2016-08-09
|
-
2025-09-10
|
+47.46%
2022-03-02
|
-65.91%
2017-07-28
|
+48.78%
2024-05
|
-65.20%
2017-08
|
1787 | 44.2% | 45.8% | |
| Sadot Group Inc (SDOT)(SDOT) | 5.25 | 2025-09-26 | 2023-07-27 |
K Quotidien
K par Minute
|
5.70
2024-11-29
|
0.22
2024-04-17
|
5.7M
2024-06-14
|
0.0M
2025-03-20
|
+929.32%
2024-10-17
|
-29.49%
2025-07-24
|
+650.00%
2024-10
|
-32.14%
2023-09
|
534 | 44.9% | 51.9% | |
| Intercont (NCT)(NCT) | 1.31 | 2025-09-26 | 2014-02-27 |
K Quotidien
K par Minute
|
24.26
2014-10-27
|
1.05
2025-09-04
|
45.4M
2014-08-13
|
0.0M
2025-07-30
|
+209.95%
2014-08-05
|
-81.90%
2014-10-23
|
+201.78%
2014-08
|
-79.42%
2014-11
|
827 | 44.1% | 49.3% | |
| Merchants' National Properties Inc (MNPP)(MNPP) | 1,849.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,300.00
2015-06-26
|
650.00
2020-03-25
|
0.0M
2018-05-08
|
-
2025-09-08
|
+44.91%
2020-03-18
|
-21.43%
2020-11-09
|
+12.54%
2024-05
|
-10.70%
2016-01
|
603 | 35.2% | 35.8% | |
| 36Kr Holdings Inc (KRKR)(KRKR) | 7.19 | 2025-09-26 | 2019-11-08 |
K Quotidien
K par Minute
|
21.36
2025-09-08
|
0.18
2024-09-23
|
71.8M
2024-06-21
|
0.0M
2025-06-24
|
+1,638.66%
2024-10-01
|
-32.46%
2025-02-18
|
+1,457.25%
2024-10
|
-36.69%
2020-06
|
1466 | 42.3% | 52.4% | |
| Federal Home Loan Mortgage Corp Pref 6.02 (FMCKL)(FMCKL) | 14.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.77
2025-08-12
|
1.25
2021-06-25
|
6.0M
2015-04-16
|
-
2025-07-25
|
+83.02%
2024-10-14
|
-63.39%
2021-05-20
|
+136.77%
2024-11
|
-65.59%
2021-06
|
2104 | 43.2% | 45.0% | |
| Elutia Inc (ELUT)(ELUT) | 0.99 | 2025-09-26 | 2023-09-07 |
K Quotidien
K par Minute
|
5.24
2024-07-01
|
1.10
2023-09-11
|
21.0M
2023-09-19
|
0.0M
2024-04-25
|
+37.11%
2024-11-29
|
-21.54%
2025-09-09
|
+48.06%
2024-06
|
-22.01%
2024-07
|
506 | 44.3% | 49.2% | |
| Loandepot Inc (LDI)(LDI) | 3.13 | 2025-09-26 | 2021-02-11 |
K Quotidien
K par Minute
|
39.85
2021-02-12
|
1.01
2025-04-11
|
47.4M
2025-09-08
|
0.1M
2021-05-21
|
+43.09%
2021-02-11
|
-15.98%
2021-02-12
|
+77.78%
2023-12
|
-47.25%
2022-06
|
1152 | 43.4% | 50.9% | |
| National Research Corp (NRC)(NRC) | 13.30 | 2025-09-26 | 2018-04-18 |
K Quotidien
K par Minute
|
71.35
2020-01-24
|
9.76
2025-04-21
|
0.5M
2019-09-18
|
0.0M
2021-10-20
|
+19.31%
2020-03-19
|
-20.65%
2020-03-16
|
+28.41%
2019-05
|
-21.72%
2021-09
|
1861 | 50.3% | 48.2% | |
| reAlpha Tech Corp (AIRE)(AIRE) | 0.85 | 2025-09-26 | 2023-10-23 |
K Quotidien
K par Minute
|
575.41
2023-10-23
|
0.14
2025-07-17
|
790.3M
2025-07-21
|
0.0M
2024-09-27
|
+347.37%
2025-07-21
|
-75.41%
2023-10-23
|
+147.01%
2024-12
|
-95.24%
2023-10
|
474 | 40.1% | 56.1% | |
| Nio Inc Class A ADR (NIO)(NIO) | 7.04 | 2025-09-26 | 2018-09-12 |
K Quotidien
K par Minute
|
66.99
2021-01-11
|
1.19
2019-10-02
|
579.1M
2020-11-13
|
5.1M
2019-01-28
|
+75.76%
2018-09-12
|
-21.16%
2019-03-06
|
+81.22%
2020-06
|
-49.30%
2019-03
|
1759 | 47.4% | 51.3% | |
| Lucas GC Ltd (LGCL)(LGCL) | 0.16 | 2025-09-26 | 2024-03-05 |
K Quotidien
K par Minute
|
5.00
2024-03-05
|
0.15
2025-09-11
|
44.0M
2025-01-29
|
0.0M
2025-08-06
|
+51.58%
2025-06-20
|
-67.88%
2025-09-10
|
+24.38%
2024-07
|
-41.48%
2024-11
|
367 | 44.7% | 50.7% | |
| Argo Blockchain PLC ADR (ARBK)(ARBK) | 0.26 | 2025-09-26 | 2021-09-23 |
K Quotidien
K par Minute
|
21.00
2021-11-17
|
0.15
2025-05-29
|
448.0M
2025-07-01
|
0.0M
2022-12-27
|
+96.79%
2025-07-01
|
-48.60%
2025-06-30
|
+201.61%
2023-12
|
-71.83%
2022-10
|
995 | 45.2% | 51.5% | |
| Hong Kong and China Gas Co Ltd ADR (HOKCY)(HOKCY) | 0.78 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.12
2019-07-05
|
0.62
2023-10-03
|
16.4M
2021-01-11
|
-
2025-07-25
|
+29.51%
2025-06-03
|
-21.74%
2025-06-02
|
+11.65%
2021-03
|
-24.84%
2022-03
|
2670 | 45.7% | 44.1% | |