Deutsche Märkte geschlossen
DAX
18.611,72 +113,78 (+0,62%) Euro Stoxx 50
5.005,97 +22,30 (+0,45%) Dow Jones 30
38.405,71 -280,61 (-0,73%) Gold
2.362,60 +16,80 (+0,72%) EUR/USD
1,0893 +0,0039 (+0,36%) Bitcoin EUR
63.609,11 +1.101,58 (+1,76%)
Scinai Immunotherapeutics Ltd. (SCNI)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 988 |
| 31. Mai 2024 | 3,6800 | 3,7500 | 3,6700 | 3,7500 | 3,7500 | 2.400 |
| 30. Mai 2024 | 3,6400 | 3,7680 | 3,5300 | 3,6000 | 3,6000 | 8.800 |
| 29. Mai 2024 | 3,9000 | 3,9000 | 3,5600 | 3,8800 | 3,8800 | 2.700 |
| 28. Mai 2024 | 3,9700 | 3,9700 | 3,5690 | 3,7500 | 3,7500 | 11.100 |
| 24. Mai 2024 | 4,0300 | 4,4000 | 3,7000 | 4,1400 | 4,1400 | 82.600 |
| 23. Mai 2024 | 3,7700 | 3,7900 | 3,4600 | 3,6810 | 3,6810 | 12.000 |
| 22. Mai 2024 | 3,6000 | 3,7500 | 3,2400 | 3,4400 | 3,4400 | 5.400 |
| 21. Mai 2024 | 4,1600 | 4,4500 | 3,1950 | 3,7900 | 3,7900 | 41.900 |
| 21. Mai 2024 | 1:10 Aktiensplit | |||||
| 20. Mai 2024 | 4,6000 | 4,6500 | 3,9000 | 4,0100 | 4,0100 | 8.810 |
| 17. Mai 2024 | 4,4600 | 4,6900 | 4,3200 | 4,5000 | 4,5000 | 1.970 |
| 16. Mai 2024 | 4,3900 | 4,5000 | 4,3700 | 4,5000 | 4,5000 | 1.170 |
| 15. Mai 2024 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 4,4000 | 790 |
| 14. Mai 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4000 | 4,4000 | 2.390 |
| 13. Mai 2024 | 4,5000 | 4,7000 | 4,3100 | 4,5500 | 4,5500 | 1.230 |
| 10. Mai 2024 | 4,7000 | 4,7000 | 4,4100 | 4,7000 | 4,7000 | 1.450 |
| 09. Mai 2024 | 4,5000 | 4,5000 | 4,3100 | 4,3100 | 4,3100 | 630 |
| 08. Mai 2024 | 4,5000 | 4,5000 | 4,3300 | 4,5000 | 4,5000 | 290 |
| 07. Mai 2024 | 4,7000 | 4,7000 | 4,4000 | 4,4000 | 4,4000 | 530 |
| 06. Mai 2024 | 4,7000 | 4,7400 | 4,4400 | 4,4900 | 4,4900 | 2.450 |
| 03. Mai 2024 | 4,7500 | 4,7500 | 4,4000 | 4,6600 | 4,6600 | 380 |
| 02. Mai 2024 | 4,4600 | 4,7500 | 4,4000 | 4,6100 | 4,6100 | 1.100 |
| 01. Mai 2024 | 4,6000 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 1.030 |
| 30. Apr. 2024 | 4,5000 | 4,7400 | 4,4800 | 4,5500 | 4,5500 | 200 |
| 29. Apr. 2024 | 4,5000 | 4,7000 | 4,3200 | 4,4400 | 4,4400 | 2.580 |
| 26. Apr. 2024 | 4,8300 | 4,8300 | 4,5000 | 4,5800 | 4,5800 | 430 |
| 25. Apr. 2024 | 4,7300 | 4,8300 | 4,5000 | 4,5000 | 4,5000 | 680 |
| 24. Apr. 2024 | 4,8300 | 4,8300 | 4,5000 | 4,7200 | 4,7200 | 1.920 |
| 23. Apr. 2024 | 4,6000 | 4,8300 | 4,4200 | 4,8300 | 4,8300 | 870 |
| 22. Apr. 2024 | 4,6600 | 4,7000 | 4,4000 | 4,5900 | 4,5900 | 1.010 |
| 19. Apr. 2024 | 4,4000 | 4,6600 | 4,4000 | 4,6600 | 4,6600 | 1.480 |
| 18. Apr. 2024 | 4,3300 | 4,7000 | 4,3300 | 4,5600 | 4,5600 | 540 |
| 17. Apr. 2024 | 4,5800 | 4,7900 | 4,3500 | 4,4800 | 4,4800 | 1.780 |
| 16. Apr. 2024 | 4,5000 | 4,8300 | 4,3100 | 4,8000 | 4,8000 | 3.570 |
| 15. Apr. 2024 | 4,8000 | 4,9000 | 4,5100 | 4,5100 | 4,5100 | 5.070 |
| 12. Apr. 2024 | 4,6500 | 4,8000 | 4,6400 | 4,8000 | 4,8000 | 700 |
| 11. Apr. 2024 | 4,9000 | 4,9000 | 4,6100 | 4,8000 | 4,8000 | 2.220 |
| 10. Apr. 2024 | 4,8500 | 5,0000 | 4,5000 | 4,9000 | 4,9000 | 1.300 |
| 09. Apr. 2024 | 4,9000 | 4,9000 | 4,6000 | 4,8300 | 4,8300 | 2.540 |
| 08. Apr. 2024 | 4,9500 | 5,2000 | 4,7500 | 4,9000 | 4,9000 | 7.040 |
| 05. Apr. 2024 | 4,7100 | 4,8000 | 4,5000 | 4,7000 | 4,7000 | 3.630 |
| 04. Apr. 2024 | 4,9100 | 4,9100 | 4,6000 | 4,7000 | 4,7000 | 7.570 |
| 03. Apr. 2024 | 4,8000 | 5,2000 | 4,8000 | 5,0200 | 5,0200 | 2.150 |
| 02. Apr. 2024 | 4,8700 | 5,2000 | 4,8000 | 4,8300 | 4,8300 | 1.960 |
| 01. Apr. 2024 | 5,2200 | 5,2200 | 5,0000 | 5,1600 | 5,1600 | 3.170 |
| 28. März 2024 | 5,0000 | 5,2000 | 5,0000 | 5,1900 | 5,1900 | 4.610 |
| 27. März 2024 | 5,0000 | 5,1000 | 4,8000 | 5,0000 | 5,0000 | 3.860 |
| 26. März 2024 | 5,1000 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | 580 |
| 25. März 2024 | 4,9200 | 5,2000 | 4,9200 | 5,1000 | 5,1000 | 640 |
| 22. März 2024 | 4,8500 | 5,1600 | 4,8500 | 5,1600 | 5,1600 | 1.390 |
| 21. März 2024 | 5,0400 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 1.020 |
| 20. März 2024 | 5,1000 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | 570 |
| 19. März 2024 | 5,0000 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 1.410 |
| 18. März 2024 | 5,0000 | 5,2500 | 4,8000 | 5,0000 | 5,0000 | 4.160 |
| 15. März 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9800 | 4,9800 | 1.020 |
| 14. März 2024 | 5,0000 | 5,0000 | 4,8300 | 5,0000 | 5,0000 | 940 |
| 13. März 2024 | 4,9000 | 5,2000 | 4,9000 | 5,0100 | 5,0100 | 2.310 |
| 12. März 2024 | 5,3000 | 5,4000 | 4,9000 | 5,2100 | 5,2100 | 8.390 |
| 11. März 2024 | 5,3000 | 5,4000 | 5,0600 | 5,2000 | 5,2000 | 5.460 |
| 08. März 2024 | 5,0000 | 5,5900 | 4,9000 | 5,2400 | 5,2400 | 12.490 |
| 07. März 2024 | 4,8300 | 5,4000 | 4,7500 | 5,0000 | 5,0000 | 14.450 |
| 06. März 2024 | 4,7500 | 5,0900 | 4,7500 | 4,8000 | 4,8000 | 4.910 |
| 05. März 2024 | 4,9700 | 5,0000 | 4,7400 | 4,8700 | 4,8700 | 1.690 |
| 04. März 2024 | 5,2000 | 5,3000 | 4,7300 | 4,9700 | 4,9700 | 3.730 |
| 01. März 2024 | 4,9300 | 5,4000 | 4,9100 | 5,1900 | 5,1900 | 4.840 |
| 29. Feb. 2024 | 4,8000 | 5,0000 | 4,7700 | 4,9100 | 4,9100 | 2.830 |
| 28. Feb. 2024 | 5,0000 | 5,2000 | 4,7200 | 4,7500 | 4,7500 | 7.100 |
| 27. Feb. 2024 | 5,0000 | 5,0400 | 4,8100 | 5,0400 | 5,0400 | 1.700 |
| 26. Feb. 2024 | 4,8100 | 5,0000 | 4,8100 | 4,8200 | 4,8200 | 610 |
| 23. Feb. 2024 | 5,1500 | 5,1500 | 4,8700 | 4,9000 | 4,9000 | 930 |
| 22. Feb. 2024 | 4,9000 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 1.340 |
| 21. Feb. 2024 | 5,0000 | 5,2000 | 4,8100 | 4,8200 | 4,8200 | 1.010 |
| 20. Feb. 2024 | 4,9100 | 5,3000 | 4,8700 | 5,0200 | 5,0200 | 2.500 |
| 16. Feb. 2024 | 5,2000 | 5,6000 | 4,8000 | 4,8000 | 4,8000 | 1.990 |
| 15. Feb. 2024 | 4,8000 | 5,7000 | 4,8000 | 5,1000 | 5,1000 | 3.160 |
| 14. Feb. 2024 | 4,9500 | 5,0800 | 4,8000 | 4,8000 | 4,8000 | 480 |
| 13. Feb. 2024 | 4,6000 | 5,0100 | 4,6000 | 4,8300 | 4,8300 | 320 |
| 12. Feb. 2024 | 5,0000 | 5,0000 | 4,6000 | 4,9300 | 4,9300 | 2.260 |
| 09. Feb. 2024 | 4,9100 | 5,0000 | 4,6300 | 4,8200 | 4,8200 | 1.430 |
| 08. Feb. 2024 | 4,8100 | 5,1000 | 4,6100 | 5,0000 | 5,0000 | 1.750 |
| 07. Feb. 2024 | 5,1000 | 5,1900 | 4,6100 | 4,7000 | 4,7000 | 1.070 |
| 06. Feb. 2024 | 5,0000 | 5,2000 | 4,8100 | 4,8100 | 4,8100 | 1.250 |
| 05. Feb. 2024 | 5,3400 | 5,3400 | 4,7000 | 4,7000 | 4,7000 | 1.650 |
| 02. Feb. 2024 | 5,2400 | 5,4100 | 4,7100 | 4,7500 | 4,7500 | 1.100 |
| 01. Feb. 2024 | 4,8000 | 5,0000 | 4,6100 | 4,7100 | 4,7100 | 690 |
| 31. Jan. 2024 | 4,8000 | 4,9000 | 4,7000 | 4,7100 | 4,7100 | 760 |
| 30. Jan. 2024 | 4,9600 | 5,5000 | 4,7000 | 4,7900 | 4,7900 | 1.120 |
| 29. Jan. 2024 | 5,2000 | 5,2800 | 4,9000 | 4,9000 | 4,9000 | 1.310 |
| 26. Jan. 2024 | 5,4900 | 5,5000 | 5,0000 | 5,2000 | 5,2000 | 3.010 |
| 25. Jan. 2024 | 4,9400 | 5,3000 | 4,9000 | 5,2000 | 5,2000 | 3.100 |
| 24. Jan. 2024 | 5,4000 | 5,4900 | 4,9000 | 5,4000 | 5,4000 | 1.530 |
| 23. Jan. 2024 | 5,4500 | 5,4500 | 4,8800 | 5,4000 | 5,4000 | 8.370 |
| 22. Jan. 2024 | 5,5000 | 5,6800 | 5,1100 | 5,6000 | 5,6000 | 1.260 |
| 19. Jan. 2024 | 5,3000 | 5,7500 | 5,3000 | 5,5000 | 5,5000 | 1.630 |
| 18. Jan. 2024 | 5,1800 | 5,7000 | 5,1800 | 5,3000 | 5,3000 | 1.260 |
| 17. Jan. 2024 | 5,7000 | 5,7000 | 5,1100 | 5,3200 | 5,3200 | 2.340 |
| 16. Jan. 2024 | 5,5100 | 5,8000 | 5,3000 | 5,7000 | 5,7000 | 3.020 |
| 12. Jan. 2024 | 5,7000 | 5,7500 | 5,5600 | 5,7000 | 5,7000 | 1.290 |
| 11. Jan. 2024 | 5,7300 | 5,8000 | 5,5100 | 5,7500 | 5,7500 | 2.910 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
