Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.255,45 +352,16 (+0,93%) Bitcoin EUR
55.129,17 +469,21 (+0,86%) CMC Crypto 200
1.278,99 +8,25 (+0,65%) Nasdaq Compositive
15.853,51 +248,03 (+1,59%) S&P 500
5.069,11 +50,72 (+1,01%)
i-80 Gold Corp. (IAUX)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:16PM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 2.277.949 |
| 01. Mai 2024 | 1,2200 | 1,2470 | 1,1800 | 1,2300 | 1,2300 | 2.893.900 |
| 30. Apr. 2024 | 1,2400 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 3.362.800 |
| 29. Apr. 2024 | 1,3000 | 1,3290 | 1,2600 | 1,2600 | 1,2600 | 2.426.700 |
| 26. Apr. 2024 | 1,2900 | 1,3300 | 1,2400 | 1,3100 | 1,3100 | 3.552.300 |
| 25. Apr. 2024 | 1,2200 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 5.090.500 |
| 24. Apr. 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 2.787.000 |
| 23. Apr. 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 2.368.500 |
| 22. Apr. 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 2.716.500 |
| 19. Apr. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 1.886.000 |
| 18. Apr. 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 2.012.500 |
| 17. Apr. 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 2.354.400 |
| 16. Apr. 2024 | 1,2100 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 2.742.300 |
| 15. Apr. 2024 | 1,2000 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 2.757.900 |
| 12. Apr. 2024 | 1,2500 | 1,3100 | 1,1800 | 1,1900 | 1,1900 | 4.910.900 |
| 11. Apr. 2024 | 1,2100 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 2.517.100 |
| 10. Apr. 2024 | 1,1900 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 3.624.800 |
| 09. Apr. 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 6.510.300 |
| 08. Apr. 2024 | 1,2200 | 1,2300 | 1,1500 | 1,2100 | 1,2100 | 15.443.800 |
| 05. Apr. 2024 | 1,4400 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 6.605.800 |
| 04. Apr. 2024 | 1,4900 | 1,5100 | 1,4000 | 1,4200 | 1,4200 | 2.722.000 |
| 03. Apr. 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4700 | 1,4700 | 4.051.400 |
| 02. Apr. 2024 | 1,3700 | 1,4350 | 1,3600 | 1,4100 | 1,4100 | 2.952.200 |
| 01. Apr. 2024 | 1,3800 | 1,4190 | 1,3200 | 1,3500 | 1,3500 | 4.033.100 |
| 28. März 2024 | 1,3000 | 1,3700 | 1,2650 | 1,3400 | 1,3400 | 6.557.200 |
| 27. März 2024 | 1,3000 | 1,3150 | 1,2330 | 1,2700 | 1,2700 | 6.626.500 |
| 26. März 2024 | 1,2900 | 1,3800 | 1,2500 | 1,2500 | 1,2500 | 6.402.200 |
| 25. März 2024 | 1,3300 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 4.185.100 |
| 22. März 2024 | 1,3900 | 1,4000 | 1,2900 | 1,2900 | 1,2900 | 3.810.500 |
| 21. März 2024 | 1,4700 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 1.774.800 |
| 20. März 2024 | 1,3700 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 2.431.500 |
| 19. März 2024 | 1,4200 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 1.688.400 |
| 18. März 2024 | 1,5000 | 1,5100 | 1,4400 | 1,4400 | 1,4400 | 1.159.100 |
| 15. März 2024 | 1,4600 | 1,5150 | 1,4500 | 1,4800 | 1,4800 | 3.443.200 |
| 14. März 2024 | 1,5700 | 1,5900 | 1,4700 | 1,4800 | 1,4800 | 2.470.300 |
| 13. März 2024 | 1,5400 | 1,6400 | 1,5300 | 1,6100 | 1,6100 | 2.628.500 |
| 12. März 2024 | 1,5500 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 1.959.200 |
| 11. März 2024 | 1,5500 | 1,6100 | 1,5450 | 1,5800 | 1,5800 | 2.453.300 |
| 08. März 2024 | 1,5600 | 1,6000 | 1,5210 | 1,5700 | 1,5700 | 2.016.100 |
| 07. März 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 2.126.900 |
| 06. März 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4600 | 1,4600 | 2.500.400 |
| 05. März 2024 | 1,4900 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 3.164.300 |
| 04. März 2024 | 1,3800 | 1,4600 | 1,3500 | 1,4500 | 1,4500 | 3.737.100 |
| 01. März 2024 | 1,3100 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 3.009.100 |
| 29. Feb. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 965.700 |
| 28. Feb. 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 1.577.800 |
| 27. Feb. 2024 | 1,2500 | 1,2900 | 1,2450 | 1,2900 | 1,2900 | 1.385.700 |
| 26. Feb. 2024 | 1,3100 | 1,3100 | 1,2300 | 1,2500 | 1,2500 | 1.945.100 |
| 23. Feb. 2024 | 1,2700 | 1,3300 | 1,2450 | 1,2900 | 1,2900 | 1.872.200 |
| 22. Feb. 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 1.410.400 |
| 21. Feb. 2024 | 1,3800 | 1,3800 | 1,2700 | 1,3000 | 1,3000 | 1.127.200 |
| 20. Feb. 2024 | 1,3200 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 1.937.600 |
| 16. Feb. 2024 | 1,3800 | 1,3950 | 1,3100 | 1,3200 | 1,3200 | 1.553.800 |
| 15. Feb. 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 1.634.100 |
| 14. Feb. 2024 | 1,2700 | 1,3100 | 1,2450 | 1,3100 | 1,3100 | 1.966.200 |
| 13. Feb. 2024 | 1,3200 | 1,3300 | 1,2300 | 1,2400 | 1,2400 | 4.221.900 |
| 12. Feb. 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 2.879.900 |
| 09. Feb. 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 2.227.300 |
| 08. Feb. 2024 | 1,4000 | 1,4700 | 1,3500 | 1,3800 | 1,3800 | 4.781.100 |
| 07. Feb. 2024 | 1,5400 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | 1.158.600 |
| 06. Feb. 2024 | 1,5200 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 1.360.600 |
| 05. Feb. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 1.538.100 |
| 02. Feb. 2024 | 1,5600 | 1,5950 | 1,5300 | 1,5700 | 1,5700 | 2.104.500 |
| 01. Feb. 2024 | 1,6300 | 1,6800 | 1,5900 | 1,6200 | 1,6200 | 2.176.500 |
| 31. Jan. 2024 | 1,7700 | 1,7700 | 1,6000 | 1,6000 | 1,6000 | 4.896.500 |
| 30. Jan. 2024 | 1,7400 | 1,7700 | 1,6710 | 1,7600 | 1,7600 | 5.919.300 |
| 29. Jan. 2024 | 1,6300 | 1,7800 | 1,5800 | 1,7600 | 1,7600 | 8.156.100 |
| 26. Jan. 2024 | 1,6100 | 1,6210 | 1,5750 | 1,6000 | 1,6000 | 1.481.400 |
| 25. Jan. 2024 | 1,5800 | 1,6200 | 1,5300 | 1,6000 | 1,6000 | 2.004.200 |
| 24. Jan. 2024 | 1,6000 | 1,6100 | 1,4900 | 1,5400 | 1,5400 | 2.937.200 |
| 23. Jan. 2024 | 1,5600 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 1.821.500 |
| 22. Jan. 2024 | 1,4600 | 1,5500 | 1,4450 | 1,5500 | 1,5500 | 1.561.700 |
| 19. Jan. 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 1.005.700 |
| 18. Jan. 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 843.100 |
| 17. Jan. 2024 | 1,4500 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 1.504.700 |
| 16. Jan. 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4500 | 1,4500 | 1.466.700 |
| 12. Jan. 2024 | 1,5200 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 1.636.300 |
| 11. Jan. 2024 | 1,5000 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 1.491.400 |
| 10. Jan. 2024 | 1,4800 | 1,5050 | 1,4500 | 1,4900 | 1,4900 | 1.315.200 |
| 09. Jan. 2024 | 1,5800 | 1,5900 | 1,4800 | 1,4800 | 1,4800 | 1.509.600 |
| 08. Jan. 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 1.460.600 |
| 05. Jan. 2024 | 1,5900 | 1,6550 | 1,5600 | 1,5600 | 1,5600 | 1.305.300 |
| 04. Jan. 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 1.486.300 |
| 03. Jan. 2024 | 1,6500 | 1,6600 | 1,5900 | 1,5900 | 1,5900 | 2.340.700 |
| 02. Jan. 2024 | 1,7700 | 1,8050 | 1,6600 | 1,6600 | 1,6600 | 1.991.900 |
| 29. Dez. 2023 | 1,7800 | 1,8000 | 1,7000 | 1,7600 | 1,7600 | 2.254.800 |
| 28. Dez. 2023 | 1,8500 | 1,8600 | 1,7750 | 1,8000 | 1,8000 | 1.407.400 |
| 27. Dez. 2023 | 1,8400 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 1.138.200 |
| 26. Dez. 2023 | 1,8400 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 953.200 |
| 22. Dez. 2023 | 1,7900 | 1,8800 | 1,7800 | 1,8100 | 1,8100 | 1.617.600 |
| 21. Dez. 2023 | 1,7200 | 1,7700 | 1,6850 | 1,7700 | 1,7700 | 1.780.500 |
| 20. Dez. 2023 | 1,7600 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | 1.851.600 |
| 19. Dez. 2023 | 1,6900 | 1,7900 | 1,6700 | 1,7700 | 1,7700 | 2.441.900 |
| 18. Dez. 2023 | 1,7000 | 1,7150 | 1,6500 | 1,6800 | 1,6800 | 1.651.600 |
| 15. Dez. 2023 | 1,7300 | 1,7500 | 1,6400 | 1,7200 | 1,7200 | 3.933.200 |
| 14. Dez. 2023 | 1,6000 | 1,7300 | 1,6000 | 1,7300 | 1,7300 | 5.202.200 |
| 13. Dez. 2023 | 1,4300 | 1,5700 | 1,4100 | 1,5600 | 1,5600 | 2.535.700 |
| 12. Dez. 2023 | 1,4800 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 1.349.100 |
| 11. Dez. 2023 | 1,5300 | 1,5300 | 1,4500 | 1,4700 | 1,4700 | 2.051.400 |
| 08. Dez. 2023 | 1,5400 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 1.525.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
