Deutsche Märkte öffnen in 5 Stunden 44 Minuten

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
885,540,00 (0,00%)
Börsenschluss: 05:49PM EDT
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Apr. 20241.320,531.388,891.299,611.317,141.317,14-
12. Apr. 20241.521,541.542,721.413,051.446,721.446,72-
11. Apr. 20241.521,541.522,001.520,661.522,001.522,00-
10. Apr. 20241.532,321.551,651.532,321.547,481.547,48-
09. Apr. 20241.497,711.501,561.496,941.501,541.501,54-
08. Apr. 20241.555,751.557,301.554,901.556,351.556,35-
05. Apr. 20241.450,711.479,291.020,921.463,711.463,71-
04. Apr. 20241.450,711.455,641.447,331.454,401.454,40-
03. Apr. 20241.373,271.377,90995,501.377,581.377,58-
02. Apr. 20241.367,721.371,371.366,081.371,371.371,37-
01. Apr. 20241.487,931.493,551.487,931.493,031.493,03-
28. März 20241.485,291.515,111.466,821.476,171.476,17-
27. März 20241.504,461.531,131.464,811.481,691.481,69-
26. März 20241.505,401.529,991.486,651.502,091.502,09-
25. März 20241.400,351.520,831.390,741.496,101.496,10-
22. März 20241.417,191.440,401.343,371.356,841.356,84-
21. März 20241.414,951.458,171.386,231.416,851.416,85-
20. März 20241.344,961.417,021.294,721.410,271.410,27-
19. März 20241.371,411.407,821.271,541.370,251.370,25-
18. März 20241.399,361.405,001.351,471.374,971.374,97-
15. März 20241.471,451.489,401.361,421.397,331.397,33-
14. März 20241.503,511.516,681.414,211.460,451.460,45-
13. März 20241.472,191.521,871.071,091.508,331.508,33-
12. März 20241.504,441.505,541.427,171.467,631.467,63-
11. März 20241.420,221.509,041.028,681.502,831.502,83-
08. März 20241.403,521.457,611.388,201.435,041.435,04-
07. März 20241.403,521.405,481.400,101.400,141.400,14-
06. März 20241.380,141.386,201.375,631.380,521.380,52-
05. März 20241.311,291.321,301.309,761.321,301.321,30-
04. März 20241.395,941.407,441.391,041.398,681.398,68-
01. März 20241.256,531.300,561.254,241.291,521.291,52-
29. Feb. 20241.256,531.264,131.256,531.261,761.261,76-
28. Feb. 20241.258,141.281,551.258,141.277,401.277,40-
27. Feb. 20241.183,791.186,741.182,511.185,251.185,25-
26. Feb. 20241.143,761.143,761.139,691.140,451.140,45-
23. Feb. 20241.076,251.077,091.055,821.066,491.066,49-
22. Feb. 20241.076,251.076,591.071,051.072,621.072,62-
21. Feb. 20241.072,011.077,681.072,011.076,691.076,69-
20. Feb. 20241.083,071.101,19774,131.087,511.087,51-
16. Feb. 20241.063,711.080,04781,381.066,521.066,52-
15. Feb. 20241.063,711.066,981.063,711.066,981.066,98-
14. Feb. 20241.061,601.064,351.061,251.063,521.063,52-
13. Feb. 20241.014,561.018,421.011,631.018,141.018,14-
12. Feb. 20241.023,961.024,631.021,671.023,871.023,87-
09. Feb. 2024931,29982,74930,56970,76970,76-
08. Feb. 2024931,29932,91930,56931,66931,66-
07. Feb. 2024914,43915,96914,12915,63915,63-
06. Feb. 2024895,53895,78892,79893,49893,49-
05. Feb. 2024876,48880,50876,47880,50880,50-
02. Feb. 2024884,19894,72646,44885,79885,79-
01. Feb. 2024884,19886,09883,54885,92885,92-
31. Jan. 2024896,49896,49874,25879,62879,62-
30. Jan. 2024896,49896,49884,37884,37884,37-
29. Jan. 2024889,12891,89888,46891,37891,37-
26. Jan. 2024831,72869,61599,90866,55866,55-
25. Jan. 2024831,72832,06830,37830,75830,75-
24. Jan. 2024830,22835,92829,82835,77835,77-
23. Jan. 2024823,66830,64823,66828,55828,55-
22. Jan. 2024879,95880,58832,45841,23841,23-
19. Jan. 2024874,70890,06853,59880,59880,59-
18. Jan. 2024874,70874,70872,30873,91873,91-
17. Jan. 2024901,15901,72899,93901,67901,67-
16. Jan. 2024916,72917,89914,66914,74914,74-
12. Jan. 2024966,42969,04692,88912,62912,62-
11. Jan. 2024966,42967,91965,17967,08967,08-
10. Jan. 2024966,43984,86963,36968,13968,13-
09. Jan. 2024948,11955,17914,90931,15931,15-
08. Jan. 2024948,11949,36945,03946,14946,14-
05. Jan. 2024904,61905,48651,54892,46892,46-
04. Jan. 2024904,61905,48902,58902,58902,58-
03. Jan. 2024874,26874,77871,30873,92873,92-
02. Jan. 2024925,11926,03922,07923,15923,15-
29. Dez. 2023890,76900,67869,60874,19874,19-
28. Dez. 2023890,76892,03888,63891,55891,55-
27. Dez. 2023902,08906,43902,08904,51904,51-
26. Dez. 2023874,53875,47873,47875,37875,37-
22. Dez. 2023897,63908,26893,84901,78901,78-
21. Dez. 2023897,63897,74894,74896,06896,06-
20. Dez. 2023886,25886,85883,50886,85886,85-
19. Dez. 2023872,06887,74872,06878,78878,78-
18. Dez. 2023872,06874,86872,06873,92873,92-
15. Dez. 2023891,90894,79861,60870,77870,77-
14. Dez. 2023891,90894,79890,74890,87890,87-
13. Dez. 2023885,91886,48883,35883,78883,78-
12. Dez. 2023850,43856,93850,36855,89855,89-
11. Dez. 2023853,64854,23851,59853,15853,15-
08. Dez. 2023892,59920,82892,59914,81914,81-
07. Dez. 2023892,59895,06892,59895,06895,06-
06. Dez. 2023901,29903,39887,17892,72892,72-
05. Dez. 2023901,29901,53896,84898,38898,38-
04. Dez. 2023831,28868,29825,64860,54860,54-
01. Dez. 2023780,21804,93778,98799,09799,09-
30. Nov. 2023780,21781,45778,98781,45781,45-
29. Nov. 2023780,45781,58779,34781,50781,50-
28. Nov. 2023783,16784,31780,54782,00782,00-
27. Nov. 2023768,35771,86768,35771,80771,80-
24. Nov. 2023775,96798,54774,62787,02787,02-
22. Nov. 2023777,87777,87774,05775,58775,58-
21. Nov. 2023748,21749,48743,88744,36744,36-
20. Nov. 2023774,97777,63774,83775,00775,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...