Deutsche Märkte öffnen in 3 Stunden 1 Minuten

B.O.S. Better Online Solutions Ltd. (BOSC)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,8000+0,0100 (+0,36%)
Börsenschluss: 04:00PM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,78002,82002,78002,80002,80005.500
24. Apr. 20242,79002,83002,76002,81002,810046.600
23. Apr. 20242,79002,81002,79002,79002,79003.000
22. Apr. 20242,79002,85002,77002,77002,770010.400
19. Apr. 20242,80002,85002,78002,78002,780017.700
18. Apr. 20242,84002,84002,82002,83002,83004.900
17. Apr. 20242,79002,85002,79002,82002,820023.600
16. Apr. 20242,80002,84002,76002,81002,810023.300
15. Apr. 20242,76002,85002,76002,83002,830022.500
12. Apr. 20242,85002,96002,73002,80002,8000202.000
11. Apr. 20242,89002,89002,78002,82002,82008.400
10. Apr. 20242,83002,86002,77002,83002,830037.800
09. Apr. 20242,89002,91002,82002,85002,8500118.500
08. Apr. 20242,90002,93002,83002,88002,880012.000
05. Apr. 20242,88002,88002,81002,81002,81003.100
04. Apr. 20242,91002,91002,81002,84002,840012.000
03. Apr. 20242,94002,95002,81002,81002,810024.400
02. Apr. 20242,97002,99002,80002,91002,91008.500
01. Apr. 20243,11003,12002,92002,97002,970040.200
28. März 20242,84003,10002,76003,05003,0500211.000
27. März 20242,77002,81002,75002,75002,750016.000
26. März 20242,73002,80002,72002,76002,760010.000
25. März 20242,71002,80002,71002,74002,740048.600
22. März 20242,67002,72002,67002,71002,710011.300
21. März 20242,71002,73002,68002,72002,720013.900
20. März 20242,75002,75002,68002,71002,710034.400
19. März 20242,73002,84002,68002,74002,74002.800
18. März 20242,69002,72002,65002,69002,69003.400
15. März 20242,74002,74002,67002,69002,69006.900
14. März 20242,84002,84002,61002,67002,670010.500
13. März 20242,75002,79002,75002,75002,75005.800
12. März 20242,69002,83002,66002,72002,72005.000
11. März 20242,77002,79002,67002,69002,690013.900
08. März 20242,71002,76002,69002,70002,70005.700
07. März 20242,71002,76002,70002,70002,70005.700
06. März 20242,71002,83002,71002,73002,73002.400
05. März 20242,76002,79002,72002,74002,74008.500
04. März 20242,81002,82002,76002,78002,78003.600
01. März 20242,80002,81002,77002,81002,81002.500
29. Feb. 20242,84002,84002,76002,80002,80004.100
28. Feb. 20242,78002,81002,76002,81002,81001.500
27. Feb. 20242,76002,81002,75002,78002,78001.900
26. Feb. 20242,75002,78002,75002,78002,78004.800
23. Feb. 20242,80002,85002,75002,76002,760010.200
22. Feb. 20242,81002,84002,77002,77002,77002.700
21. Feb. 20242,81002,81002,76002,76002,76003.000
20. Feb. 20242,85002,85002,80002,81002,81004.700
16. Feb. 20242,85002,85002,75002,82002,820018.300
15. Feb. 20242,78002,85002,78002,82002,82006.300
14. Feb. 20242,81002,85002,76002,76002,76007.600
13. Feb. 20242,85002,85002,75002,84002,840013.500
12. Feb. 20242,91002,92002,80002,85002,850017.700
09. Feb. 20242,76002,86002,73002,75002,75003.600
08. Feb. 20242,73002,75002,70002,75002,75001.800
07. Feb. 20242,84002,84002,71002,73002,73004.300
06. Feb. 20242,63002,85002,63002,79002,790016.200
05. Feb. 20242,80002,89002,74002,77002,77003.100
02. Feb. 20242,67002,67002,67002,67002,6700-
01. Feb. 20242,66002,70002,62002,67002,670023.200
31. Jan. 20242,77002,85002,61002,69002,690028.000
30. Jan. 20242,73002,81002,73002,77002,77001.700
29. Jan. 20242,72002,85002,72002,72002,72002.800
26. Jan. 20242,87002,87002,76002,76002,76006.300
25. Jan. 20242,77002,81002,77002,77002,77002.800
24. Jan. 20242,77002,81002,74002,74002,74004.200
23. Jan. 20242,85002,86002,78002,81002,81008.500
22. Jan. 20242,83002,89002,83002,86002,86007.800
19. Jan. 20242,75002,84002,73002,78002,780019.700
18. Jan. 20242,68002,77002,68002,73002,730018.700
17. Jan. 20242,65002,69002,65002,69002,69009.400
16. Jan. 20242,75002,77002,65002,65002,650021.400
12. Jan. 20242,61002,76002,56002,70002,700025.700
11. Jan. 20242,60002,68002,56002,60002,600016.600
10. Jan. 20242,60002,60002,60002,60002,60001.000
09. Jan. 20242,63002,69002,59002,59002,590012.700
08. Jan. 20242,69002,72002,68002,69002,690010.400
05. Jan. 20242,68002,74002,68002,68002,680026.200
04. Jan. 20242,65002,65002,59002,63002,63006.400
03. Jan. 20242,69002,70002,64002,64002,64006.700
02. Jan. 20242,65002,68002,64002,65002,650014.100
29. Dez. 20232,67002,69002,64002,64002,64003.400
28. Dez. 20232,67002,68002,63002,64002,64009.200
27. Dez. 20232,67002,69002,67002,69002,6900800
26. Dez. 20232,68002,68002,65002,65002,65003.900
22. Dez. 20232,61002,70002,61002,67002,67007.400
21. Dez. 20232,54002,59002,53002,59002,590013.200
20. Dez. 20232,59002,60002,56002,56002,560013.400
19. Dez. 20232,58002,59002,46002,56002,560033.600
18. Dez. 20232,70002,73002,55002,57002,570061.300
15. Dez. 20232,71002,73002,60002,63002,630035.300
14. Dez. 20232,67002,70002,62002,64002,640022.300
13. Dez. 20232,70002,70002,66002,66002,660011.000
12. Dez. 20232,68002,70002,68002,70002,70002.500
11. Dez. 20232,65002,70002,53002,69002,690025.800
08. Dez. 20232,71002,84002,63002,63002,63003.700
07. Dez. 20232,75002,78002,66002,67002,670010.500
06. Dez. 20232,78002,78002,63002,78002,780028.400
05. Dez. 20232,89002,89002,69002,73002,730017.700
04. Dez. 20232,91002,93002,86002,93002,93007.400
01. Dez. 20232,92002,92002,90002,91002,91001.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...