U.S. markets closed

36Kr Holdings Inc. (KRKR)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.2941-0.0159 (-5.13%)
Al cierre: 04:00PM EDT
0.2860 -0.01 (-2.75%)
Fuera de horario: 05:14PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20240.29500.30000.28100.29400.2940119,100
18 jul 20240.28100.31800.28000.30800.3080526,200
17 jul 20240.27800.30000.27800.28800.2880401,500
16 jul 20240.29300.29800.26500.29300.29306,857,700
15 jul 20240.30000.31000.29000.29700.297026,200
12 jul 20240.31600.31800.29400.30000.3000152,900
11 jul 20240.29300.31900.29000.31900.3190138,400
10 jul 20240.29500.30000.29000.29300.293079,800
09 jul 20240.29700.30000.29000.29500.295015,900
08 jul 20240.29900.30200.28700.29800.2980113,100
05 jul 20240.30000.31800.29000.29900.2990107,500
03 jul 20240.30000.32000.29900.30900.3090149,400
02 jul 20240.31100.33000.30000.31100.3110168,900
01 jul 20240.33100.33500.31000.32200.3220193,800
28 jun 20240.34800.35000.33000.33100.3310201,900
27 jun 20240.34000.35000.32100.33500.3350269,300
26 jun 20240.35000.37000.34500.35100.3510299,300
25 jun 20240.34200.39500.33700.36100.36101,393,100
24 jun 20240.33300.40100.33000.38000.38002,292,700
21 jun 20240.52400.61000.36700.40000.400071,846,000
20 jun 20240.36800.36800.34000.34400.344039,000
18 jun 20240.36600.38000.36600.37000.370018,800
17 jun 20240.40300.40300.33000.38900.389057,700
14 jun 20240.39000.42000.38100.38200.382027,500
13 jun 20240.43000.43000.38500.40000.400032,400
12 jun 20240.42700.42800.39500.40700.407050,400
11 jun 20240.37100.44000.36000.43800.4380233,600
10 jun 20240.36200.39700.36100.38100.381026,200
07 jun 20240.41000.41000.36000.40100.4010179,900
06 jun 20240.43500.43500.38800.43000.43001,256,900
05 jun 20240.41700.42300.38000.42000.4200147,900
04 jun 20240.42000.42000.39700.40000.40001,600
03 jun 20240.38300.42100.38300.40000.40003,100
31 may 20240.38100.39000.38000.38500.385014,700
30 may 20240.42000.42800.38100.38100.381019,000
29 may 20240.48900.48900.42700.42700.42706,900
28 may 20240.48300.49600.42000.47900.479036,800
24 may 20240.43000.47000.42000.46000.460015,100
23 may 20240.46200.46200.42100.42100.421024,200
22 may 20240.45000.45500.41000.45200.452056,700
21 may 20240.47000.48300.44000.45000.450025,900
20 may 20240.44100.50000.41900.48000.4800117,700
17 may 20240.39900.45900.37500.42000.4200282,000
16 may 20240.33000.38800.33000.38000.380043,400
15 may 20240.35100.38600.35100.38600.38607,500
14 may 20240.36900.38800.35300.37800.37804,300
13 may 20240.37300.37300.36400.37300.37302,100
10 may 20240.36100.37300.36000.37300.37309,700
09 may 20240.36000.36000.36000.36000.36001,900
08 may 20240.38000.38000.37000.37000.37002,000
07 may 20240.34700.38800.34700.37300.373011,200
06 may 20240.36000.39000.34000.34000.340043,000
03 may 20240.35900.36700.32900.35400.354035,800
02 may 20240.38000.38000.33000.36900.369061,400
01 may 20240.35000.36500.35000.35000.35006,100
30 abr 20240.36300.36300.35000.36000.360030,900
29 abr 20240.37700.38100.36300.37000.370058,400
26 abr 20240.37000.37100.36500.37100.37106,100
25 abr 20240.36200.37700.35000.37700.377071,800
24 abr 20240.37700.37700.36800.36800.36806,800
23 abr 20240.36200.37700.36200.37700.37706,700
22 abr 20240.36200.37800.36200.36200.36207,100
19 abr 20240.37800.37800.36200.37000.370011,100
18 abr 20240.38000.38000.36200.37800.37805,700
17 abr 20240.36500.38000.36500.37700.37707,800
16 abr 20240.36500.38000.36000.37200.37206,200
15 abr 20240.38000.38000.36500.37500.375024,200
12 abr 20240.38000.38000.35000.37100.371028,100
11 abr 20240.35000.35000.35000.35000.350026,000
10 abr 20240.36000.37500.36000.36500.365075,200
09 abr 20240.36800.36800.36800.36800.36801,300
08 abr 20240.36200.38000.36100.37300.373031,000
05 abr 20240.37100.37500.36000.36500.365023,600
04 abr 20240.39400.39400.38200.38500.385021,500
03 abr 20240.37000.39000.37000.37000.370010,000
02 abr 20240.39400.39400.37000.38900.389017,100
01 abr 20240.37600.38000.37000.37000.370018,900
28 mar 20240.39000.39000.37500.37500.37506,300
27 mar 20240.39600.39600.38000.38000.380018,800
26 mar 20240.39500.40000.39000.40000.400010,800
25 mar 20240.39000.40000.39000.39900.399017,500
22 mar 20240.40000.40000.38700.38700.38704,000
21 mar 20240.38700.40000.38700.40000.40005,800
20 mar 20240.39000.39500.38000.39200.392036,500
19 mar 20240.37000.39000.36300.37500.375010,200
18 mar 20240.38500.39000.37000.39000.39009,300
15 mar 20240.37400.39000.36900.38700.387022,500
14 mar 20240.36200.39000.34000.39000.390052,800
13 mar 20240.35000.39700.35000.36000.360013,300
12 mar 20240.36500.40000.36500.36600.366041,800
11 mar 20240.36000.37900.35000.35000.350040,900
08 mar 20240.36000.38000.35000.36000.360023,100
07 mar 20240.38500.39000.36400.37000.37006,700
06 mar 20240.38000.41000.38000.38000.380028,800
05 mar 20240.37900.40000.37900.38000.380048,500
04 mar 20240.37600.40000.35600.35800.358019,600
01 mar 20240.37000.39000.33400.36100.361045,800
29 feb 20240.36800.38000.32000.36000.360041,500
28 feb 20240.36000.37500.35000.36000.360019,600
27 feb 20240.36300.45000.34300.39300.3930128,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...