Ascendant Digital Acquisition Corp. Class A Ordinary Sharesのデータ

Ascendant Digital Acquisition Corp. Class A Ordinary Sharesの基本情報

名前 Ascendant Digital Acquisition Corp. Class A Ordinary Shares
ティッカー ACND
国 United States
上場年 2020.0
セクター Finance

Ascendant Digital Acquisition Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.03 10.98 11.01 11.01 61400.0 11.01
2021-02-12 11.03 10.9 10.96 11.03 55800.0 11.03
2021-02-11 11.04 10.9 10.92 10.97 173200.0 10.97
2021-02-10 11.1 10.85 10.88 10.97 99500.0 10.97
2021-02-09 11.2 10.81 11.2 10.98 184200.0 10.98
2021-02-08 11.32 10.66 10.73 11.0 755000.0 11.0
2021-02-05 10.8 10.51 10.79 10.62 47300.0 10.62
2021-02-04 10.84 10.5 10.54 10.64 103900.0 10.64
2021-02-03 10.79 10.47 10.54 10.54 114100.0 10.54
2021-02-02 10.7 10.26 10.26 10.44 190100.0 10.44
2021-02-01 10.5 10.11 10.31 10.32 103300.0 10.32
2021-01-29 10.5 10.3 10.39 10.3 21700.0 10.3
2021-01-28 10.41 10.07 10.31 10.39 121000.0 10.39
2021-01-27 10.48 10.24 10.36 10.28 113800.0 10.28
2021-01-26 10.54 10.3 10.54 10.4 171200.0 10.4
2021-01-25 10.85 10.49 10.61 10.54 158500.0 10.54
2021-01-22 10.69 10.51 10.51 10.55 69800.0 10.55
2021-01-21 10.7 10.49 10.53 10.51 79600.0 10.51
2021-01-20 10.54 10.4 10.54 10.49 40600.0 10.49
2021-01-19 10.54 10.4 10.5 10.51 69700.0 10.51
2021-01-15 10.68 10.3 10.66 10.5 282600.0 10.5
2021-01-14 10.78 10.5 10.57 10.63 148000.0 10.63
2021-01-13 10.57 10.41 10.55 10.47 734400.0 10.47
2021-01-12 10.56 10.45 10.45 10.53 79300.0 10.53
2021-01-11 10.45 10.32 10.32 10.45 123400.0 10.45
2021-01-08 10.49 10.3 10.49 10.38 19700.0 10.38
2021-01-07 10.45 10.21 10.25 10.45 91200.0 10.45
2021-01-06 10.31 10.19 10.21 10.27 128000.0 10.27
2021-01-05 10.36 10.2 10.36 10.27 130700.0 10.27
2021-01-04 10.36 10.2 10.29 10.36 124900.0 10.36
2020-12-31 10.33 10.25 10.28 10.26 74600.0 10.26
2020-12-30 10.36 10.11 10.11 10.28 48800.0 10.28
2020-12-29 10.51 10.23 10.5 10.23 292700.0 10.23
2020-12-28 11.0 10.3 11.0 10.43 87800.0 10.43
2020-12-24 10.5 10.32 10.39 10.5 15800.0 10.5
2020-12-23 10.55 10.35 10.55 10.42 6600.0 10.42
2020-12-22 10.59 10.32 10.33 10.43 384500.0 10.43
2020-12-21 10.31 10.07 10.1 10.28 259200.0 10.28
2020-12-18 10.21 10.1 10.21 10.16 47500.0 10.16
2020-12-17 10.2 10.12 10.2 10.19 87400.0 10.19
2020-12-16 10.21 10.07 10.07 10.13 61700.0 10.13
2020-12-15 10.18 10.07 10.1 10.1 106800.0 10.1
2020-12-14 10.19 10.03 10.07 10.06 73100.0 10.06
2020-12-11 10.23 10.0 10.01 10.1 124100.0 10.1
2020-12-10 10.2 9.95 9.95 10.01 269000.0 10.01
2020-12-09 10.0 9.91 9.98 10.0 52200.0 10.0
2020-12-08 10.01 9.87 9.96 9.98 19000.0 9.98
2020-12-07 10.01 9.78 10.0 9.95 54100.0 9.95
2020-12-04 9.99 9.94 9.98 9.99 60200.0 9.99
2020-12-03 9.97 9.93 9.93 9.94 6800.0 9.94
2020-12-02 9.96 9.9 9.95 9.93 9000.0 9.93
2020-12-01 9.96 9.92 9.92 9.95 43000.0 9.95
2020-11-30 9.97 9.92 9.97 9.95 59500.0 9.95
2020-11-27 9.95 9.85 9.87 9.87 23800.0 9.87
2020-11-25 9.88 9.85 9.85 9.86 184400.0 9.86
2020-11-24 9.87 9.84 9.85 9.86 321000.0 9.86
2020-11-23 9.89 9.76 9.89 9.85 63900.0 9.85
2020-11-20 9.87 9.76 9.76 9.85 16700.0 9.85
2020-11-19 9.95 9.76 9.95 9.8 19500.0 9.8
2020-11-18 9.85 9.76 9.76 9.77 12800.0 9.77
2020-11-17 9.87 9.81 9.85 9.85 5200.0 9.85
2020-11-16 9.84 9.72 9.78 9.82 84200.0 9.82
2020-11-13 9.75 9.75 9.75 9.75 0.0 9.75
2020-11-12 9.76 9.73 9.73 9.75 2900.0 9.75
2020-11-11 9.75 9.7 9.7 9.75 3300.0 9.75
2020-11-10 9.79 9.6 9.79 9.74 50400.0 9.74
2020-11-09 9.85 9.74 9.85 9.74 4100.0 9.74
2020-11-06 9.77 9.72 9.75 9.77 103100.0 9.77
2020-11-05 9.83 9.77 9.77 9.8 6200.0 9.8
2020-11-04 9.77 9.75 9.77 9.75 11600.0 9.75
2020-11-03 9.78 9.69 9.75 9.78 5600.0 9.78
2020-11-02 9.78 9.67 9.78 9.78 34000.0 9.78
2020-10-30 9.79 9.57 9.57 9.78 24400.0 9.78
2020-10-29 9.82 9.72 9.82 9.75 125500.0 9.75
2020-10-28 9.77 9.72 9.77 9.72 9300.0 9.72
2020-10-27 9.8 9.75 9.75 9.77 4200.0 9.77
2020-10-26 9.82 9.75 9.79 9.75 38100.0 9.75
2020-10-23 9.77 9.74 9.74 9.75 126200.0 9.75
2020-10-22 9.8 9.75 9.76 9.75 24200.0 9.75
2020-10-21 9.93 9.78 9.93 9.8 55800.0 9.8
2020-10-20 9.87 9.8 9.83 9.82 506000.0 9.82
2020-10-19 9.99 9.76 9.99 9.87 35600.0 9.87
2020-10-16 9.96 9.8 9.9 9.96 63300.0 9.96
2020-10-15 9.91 9.78 9.86 9.85 459600.0 9.85
2020-10-14 9.85 9.77 9.84 9.77 12200.0 9.77
2020-10-13 9.88 9.83 9.86 9.83 34200.0 9.83
2020-10-12 9.93 9.8 9.85 9.8 101900.0 9.8
2020-10-09 9.91 9.82 9.91 9.85 313400.0 9.85
2020-10-08 9.91 9.87 9.9 9.88 6800.0 9.88
2020-10-07 9.95 9.85 9.95 9.86 571300.0 9.86
2020-10-06 10.02 9.94 9.99 9.94 14400.0 9.94
2020-10-05 9.95 9.85 9.88 9.94 112300.0 9.94
2020-10-02 9.99 9.9 9.95 9.93 19800.0 9.93
2020-10-01 10.06 9.92 9.94 9.95 138500.0 9.95
2020-09-30 9.99 9.9 9.91 9.94 72300.0 9.94
2020-09-29 9.98 9.9 9.98 9.95 42100.0 9.95
2020-09-28 9.98 9.91 9.96 9.96 263500.0 9.96
2020-09-25 9.91 9.83 9.91 9.91 2400.0 9.91
2020-09-24 9.91 9.85 9.85 9.9 64500.0 9.9
2020-09-23 9.92 9.86 9.91 9.89 46500.0 9.89
2020-09-22 10.1 9.89 10.1 9.94 30800.0 9.94
2020-09-21 10.0 9.96 10.0 9.97 91300.0 9.97
2020-09-18 10.13 9.85 10.0 10.05 104400.0 10.05
2020-09-17 10.08 10.0 10.08 10.01 4800.0 10.01
2020-09-16 10.11 9.93 10.0 10.11 100100.0 10.11
2020-09-15 10.4 9.89 10.1 10.0 173900.0 10.0
2020-09-14 10.3 9.87 9.9 9.87 69600.0 9.87