Kura Sushi USA Inc

KRUS
95,24
-1,76 (-1,81%)
24 Mag 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
24 Mag 2024 95,24 -1,76 -1,81% 97,56 97,56 94,39 111.506
23 Mag 2024 97,00 -2,37 -2,39% 100,36 100,50 96,56 135.506
22 Mag 2024 99,37 -4,48 -4,31% 102,41 103,90 97,905 175.897
21 Mag 2024 103,85 -7,61 -6,83% 111,69 112,614 103,23 133.686
18 Mag 2024 111,46 -4,62 -3,98% 116,09 116,09 110,08 98.173
17 Mag 2024 116,08 9,39 8,80% 106,59 117,76 105,21 219.819
16 Mag 2024 106,69 1,82 1,74% 106,14 107,60 102,51 99.520
15 Mag 2024 104,87 -1,42 -1,34% 106,99 109,79 104,52 204.779
14 Mag 2024 106,29 -5,61 -5,01% 112,03 121,99 106,26 186.009
11 Mag 2024 111,90 5,75 5,42% 107,53 112,9734 107,53 185.739
10 Mag 2024 106,15 1,63 1,56% 105,40 108,22 104,44 65.116
09 Mag 2024 104,52 -2,31 -2,16% 106,00 107,08 102,3863 70.315
08 Mag 2024 106,83 0,53 0,50% 106,30 107,76 104,49 59.778
07 Mag 2024 106,30 0,38 0,36% 105,44 107,93 105,44 75.834
04 Mag 2024 105,92 -0,29 -0,27% 108,50 109,48 105,33 87.451
03 Mag 2024 106,21 3,71 3,62% 103,77 107,19 102,895 105.664
02 Mag 2024 102,50 -7,58 -6,89% 109,88 109,88 102,14 117.873
01 Mag 2024 110,08 -0,72 -0,65% 110,05 111,89 109,115 78.519
30 Apr 2024 110,80 -3,16 -2,77% 113,96 115,19 110,79 78.641
27 Apr 2024 113,96 4,65 4,25% 110,49 114,005 109,73 66.470
26 Apr 2024 109,31 0,31 0,28% 107,25 110,86 105,53 89.746
25 Apr 2024 109,00 -2,76 -2,47% 110,06 112,35 108,42 84.136
24 Apr 2024 111,76 1,88 1,71% 109,93 112,7099 109,93 52.782
23 Apr 2024 109,88 1,90 1,76% 108,22 110,38 106,54 97.460
20 Apr 2024 107,98 -1,06 -0,97% 108,31 109,59 107,08 112.605
19 Apr 2024 109,04 -0,96 -0,87% 109,90 111,90 108,28 108.097
18 Apr 2024 110,00 -0,18 -0,16% 110,79 113,00 109,775 113.726
17 Apr 2024 110,18 0,13 0,12% 108,66 111,555 107,4826 127.916
16 Apr 2024 110,05 -0,61 -0,55% 110,66 111,82 109,33 133.660
13 Apr 2024 110,66 -2,40 -2,12% 112,07 113,00 109,43 85.015
12 Apr 2024 113,06 -0,74 -0,65% 113,91 115,00 111,10 127.575
11 Apr 2024 113,80 -1,90 -1,64% 109,98 116,14 109,98 223.729
10 Apr 2024 115,70 1,19 1,04% 114,25 119,37 114,09 241.190
09 Apr 2024 114,51 4,46 4,05% 109,95 116,31 109,03 212.596
06 Apr 2024 110,05 6,20 5,97% 111,01 116,47 109,00 609.689
05 Apr 2024 103,85 -0,31 -0,30% 105,00 105,12 101,5675 299.766
04 Apr 2024 104,16 -3,34 -3,11% 107,24 107,29 101,145 176.486
03 Apr 2024 107,50 -3,87 -3,47% 112,35 112,40 106,42 161.734
02 Apr 2024 111,37 -3,79 -3,29% 117,40 117,40 109,185 210.572
28 Mar 2024 115,16 -4,82 -4,02% 120,43 122,81 114,19 171.524
27 Mar 2024 119,98 7,88 7,03% 113,74 122,41 113,74 149.049
26 Mar 2024 112,10 -3,69 -3,19% 116,88 118,96 112,01 102.869
25 Mar 2024 115,79 0,17 0,15% 116,39 119,00 114,57 107.296
22 Mar 2024 115,62 8,54 7,98% 108,07 117,5492 107,10 142.873
21 Mar 2024 107,08 -1,25 -1,15% 108,93 111,36 105,88 121.718
20 Mar 2024 108,33 -1,76 -1,60% 110,20 111,8195 107,25 93.510
19 Mar 2024 110,09 9,21 9,13% 99,77 110,71 99,77 224.101
18 Mar 2024 100,88 0,70 0,70% 101,79 102,1121 98,02 56.251
15 Mar 2024 100,18 1,50 1,52% 98,29 102,555 98,15 74.097
14 Mar 2024 98,68 -2,28 -2,26% 100,96 102,00 97,09 55.796
13 Mar 2024 100,96 3,95 4,07% 96,61 101,90 96,38 71.483
12 Mar 2024 97,01 4,44 4,80% 92,21 97,5499 90,92 63.866
11 Mar 2024 92,57 -3,31 -3,45% 95,64 95,64 92,25 59.382
09 Mar 2024 95,88 3,33 3,60% 94,04 97,05 94,04 59.802
08 Mar 2024 92,55 0,72 0,78% 92,95 93,94 92,47 28.895
07 Mar 2024 91,83 -1,68 -1,80% 93,51 94,60 91,13 68.335
06 Mar 2024 93,51 -1,39 -1,46% 93,95 95,9152 92,33 68.974
05 Mar 2024 94,90 -0,35 -0,37% 94,92 96,62 92,385 140.730
02 Mar 2024 95,25 0,22 0,23% 95,49 96,935 94,57 53.362
01 Mar 2024 95,03 2,06 2,22% 94,83 95,9999 93,66 59.318
29 Feb 2024 92,97 -4,71 -4,82% 96,50 97,48 92,5501 59.349
28 Feb 2024 97,68 2,80 2,95% 95,32 97,92 94,8248 55.306
27 Feb 2024 94,88 -4,36 -4,39% 98,33 99,71 94,65 70.065

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network