Deutsche Märkte öffnen in 8 Stunden 32 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.962,86 -2.100,93 (-3,39%) CMC Crypto 200
1.390,20 -33,90 (-2,38%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SemiLEDs Corporation (LEDS)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,6100 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 8.644 |
| 23. Apr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5800 | 1,5800 | 20.200 |
| 22. Apr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 8.300 |
| 19. Apr. 2024 | 1,5400 | 1,6400 | 1,5400 | 1,5600 | 1,5600 | 18.100 |
| 18. Apr. 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5500 | 1,5500 | 14.000 |
| 17. Apr. 2024 | 1,6300 | 1,6300 | 1,5100 | 1,6000 | 1,6000 | 45.200 |
| 16. Apr. 2024 | 1,5100 | 1,7900 | 1,4700 | 1,5800 | 1,5800 | 195.200 |
| 15. Apr. 2024 | 1,6200 | 1,6200 | 1,4000 | 1,5400 | 1,5400 | 6.300 |
| 12. Apr. 2024 | 1,4300 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 16.300 |
| 11. Apr. 2024 | 1,4800 | 1,5700 | 1,4400 | 1,4500 | 1,4500 | 22.200 |
| 10. Apr. 2024 | 1,5200 | 1,6200 | 1,4800 | 1,4900 | 1,4900 | 57.500 |
| 09. Apr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 6.200 |
| 08. Apr. 2024 | 1,4600 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 16.000 |
| 05. Apr. 2024 | 1,5000 | 1,5100 | 1,4000 | 1,5100 | 1,5100 | 7.300 |
| 04. Apr. 2024 | 1,6400 | 1,6400 | 1,4700 | 1,4700 | 1,4700 | 22.700 |
| 03. Apr. 2024 | 1,5500 | 1,6500 | 1,5100 | 1,5800 | 1,5800 | 50.800 |
| 02. Apr. 2024 | 1,6400 | 1,6400 | 1,5000 | 1,5200 | 1,5200 | 20.900 |
| 01. Apr. 2024 | 1,4500 | 1,6500 | 1,4500 | 1,6000 | 1,6000 | 36.500 |
| 28. März 2024 | 1,4100 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 6.000 |
| 27. März 2024 | 1,4700 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 13.400 |
| 26. März 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 3.700 |
| 25. März 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 38.500 |
| 22. März 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3900 | 1,3900 | 25.400 |
| 21. März 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 9.400 |
| 20. März 2024 | 1,5100 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 5.300 |
| 19. März 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 2.800 |
| 18. März 2024 | 1,5500 | 1,5800 | 1,4700 | 1,4800 | 1,4800 | 15.800 |
| 15. März 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 27.100 |
| 14. März 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 6.400 |
| 13. März 2024 | 1,4500 | 1,5600 | 1,4500 | 1,4700 | 1,4700 | 15.700 |
| 12. März 2024 | 1,5700 | 1,5700 | 1,4300 | 1,4400 | 1,4400 | 23.300 |
| 11. März 2024 | 1,5100 | 1,5900 | 1,4300 | 1,5100 | 1,5100 | 11.700 |
| 08. März 2024 | 1,6000 | 1,6500 | 1,5300 | 1,5500 | 1,5500 | 45.600 |
| 07. März 2024 | 1,6000 | 1,6700 | 1,4500 | 1,5800 | 1,5800 | 57.800 |
| 06. März 2024 | 1,6200 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 10.800 |
| 05. März 2024 | 1,6400 | 1,6400 | 1,5300 | 1,5700 | 1,5700 | 28.600 |
| 04. März 2024 | 1,6500 | 1,7300 | 1,5900 | 1,6200 | 1,6200 | 41.000 |
| 01. März 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 6.100 |
| 29. Feb. 2024 | 1,5500 | 1,6600 | 1,5200 | 1,6100 | 1,6100 | 29.800 |
| 28. Feb. 2024 | 1,5000 | 1,6700 | 1,4900 | 1,5100 | 1,5100 | 37.600 |
| 27. Feb. 2024 | 1,7700 | 1,7800 | 1,4800 | 1,4800 | 1,4800 | 66.000 |
| 26. Feb. 2024 | 1,6000 | 1,8800 | 1,5300 | 1,7500 | 1,7500 | 169.200 |
| 23. Feb. 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 10.900 |
| 22. Feb. 2024 | 1,5300 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 80.700 |
| 21. Feb. 2024 | 1,4900 | 1,6400 | 1,4100 | 1,4500 | 1,4500 | 86.100 |
| 20. Feb. 2024 | 1,6600 | 1,6600 | 1,4300 | 1,4700 | 1,4700 | 56.600 |
| 16. Feb. 2024 | 1,4800 | 1,7400 | 1,4300 | 1,6200 | 1,6200 | 164.000 |
| 15. Feb. 2024 | 1,6400 | 1,6500 | 1,4200 | 1,4200 | 1,4200 | 38.200 |
| 14. Feb. 2024 | 1,6000 | 1,6100 | 1,4000 | 1,5300 | 1,5300 | 36.500 |
| 13. Feb. 2024 | 1,5700 | 1,6800 | 1,5000 | 1,5900 | 1,5900 | 91.300 |
| 12. Feb. 2024 | 1,2300 | 2,2900 | 1,2300 | 1,7300 | 1,7300 | 1.823.400 |
| 09. Feb. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 13.000 |
| 08. Feb. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 13.500 |
| 07. Feb. 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2500 | 1,2500 | 4.800 |
| 06. Feb. 2024 | 1,3400 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | 9.000 |
| 05. Feb. 2024 | 1,3800 | 1,3800 | 1,2500 | 1,2700 | 1,2700 | 9.400 |
| 02. Feb. 2024 | 1,3900 | 1,3900 | 1,2400 | 1,2500 | 1,2500 | 10.200 |
| 01. Feb. 2024 | 1,2900 | 1,3600 | 1,2500 | 1,2500 | 1,2500 | 6.800 |
| 31. Jan. 2024 | 1,2600 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 7.000 |
| 30. Jan. 2024 | 1,5100 | 1,5100 | 1,2000 | 1,3400 | 1,3400 | 26.400 |
| 29. Jan. 2024 | 1,4400 | 1,5100 | 1,4200 | 1,5100 | 1,5100 | 3.200 |
| 26. Jan. 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 7.900 |
| 25. Jan. 2024 | 1,3400 | 1,5200 | 1,2200 | 1,4900 | 1,4900 | 43.400 |
| 24. Jan. 2024 | 1,2300 | 1,3500 | 1,2000 | 1,3200 | 1,3200 | 26.200 |
| 23. Jan. 2024 | 1,2500 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 20.700 |
| 22. Jan. 2024 | 1,2100 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 20.400 |
| 19. Jan. 2024 | 1,2600 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 6.500 |
| 18. Jan. 2024 | 1,2600 | 1,3600 | 1,2600 | 1,2700 | 1,2700 | 14.700 |
| 17. Jan. 2024 | 1,3500 | 1,3900 | 1,2600 | 1,3100 | 1,3100 | 51.700 |
| 16. Jan. 2024 | 1,2800 | 1,4600 | 1,2800 | 1,3500 | 1,3500 | 44.000 |
| 12. Jan. 2024 | 1,3900 | 1,5500 | 1,3200 | 1,3400 | 1,3400 | 81.400 |
| 11. Jan. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 1.000 |
| 10. Jan. 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 6.100 |
| 09. Jan. 2024 | 1,3700 | 1,4000 | 1,2700 | 1,3500 | 1,3500 | 15.600 |
| 08. Jan. 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 5.800 |
| 05. Jan. 2024 | 1,3500 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 20.700 |
| 04. Jan. 2024 | 1,2600 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 34.800 |
| 03. Jan. 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 16.300 |
| 02. Jan. 2024 | 1,4300 | 1,4400 | 1,3200 | 1,3500 | 1,3500 | 7.600 |
| 29. Dez. 2023 | 1,4400 | 1,4400 | 1,3100 | 1,3900 | 1,3900 | 13.400 |
| 28. Dez. 2023 | 1,4100 | 1,4500 | 1,3000 | 1,3800 | 1,3800 | 31.200 |
| 27. Dez. 2023 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 6.200 |
| 26. Dez. 2023 | 1,4500 | 1,5400 | 1,4000 | 1,4500 | 1,4500 | 31.600 |
| 22. Dez. 2023 | 1,4500 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 9.300 |
| 21. Dez. 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 8.700 |
| 20. Dez. 2023 | 1,4700 | 1,5200 | 1,4100 | 1,4600 | 1,4600 | 9.000 |
| 19. Dez. 2023 | 1,5700 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 12.800 |
| 18. Dez. 2023 | 1,6300 | 1,6300 | 1,5000 | 1,5400 | 1,5400 | 9.200 |
| 15. Dez. 2023 | 1,4200 | 1,6500 | 1,4200 | 1,5700 | 1,5700 | 20.900 |
| 14. Dez. 2023 | 1,5300 | 1,5800 | 1,3000 | 1,4000 | 1,4000 | 32.400 |
| 13. Dez. 2023 | 1,6900 | 1,6900 | 1,4700 | 1,5700 | 1,5700 | 10.800 |
| 12. Dez. 2023 | 1,7800 | 1,7900 | 1,5400 | 1,7400 | 1,7400 | 41.500 |
| 11. Dez. 2023 | 1,7900 | 1,7900 | 1,6100 | 1,7400 | 1,7400 | 63.700 |
| 08. Dez. 2023 | 1,2400 | 1,5400 | 1,2400 | 1,5000 | 1,5000 | 72.800 |
| 07. Dez. 2023 | 1,3000 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 5.100 |
| 06. Dez. 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 8.100 |
| 05. Dez. 2023 | 1,3400 | 1,3400 | 1,2900 | 1,3300 | 1,3300 | 6.000 |
| 04. Dez. 2023 | 1,2500 | 1,3300 | 1,1800 | 1,2800 | 1,2800 | 18.000 |
| 01. Dez. 2023 | 1,1900 | 1,2700 | 1,1200 | 1,2500 | 1,2500 | 8.100 |
| 30. Nov. 2023 | 1,1300 | 1,3800 | 1,1300 | 1,2500 | 1,2500 | 48.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
