Deutsche Märkte geschlossen

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
386,97+4,32 (+1,13%)
Börsenschluss: 04:49PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022387,96388,31381,95387,85387,85-
23. Nov. 2022374,23386,27373,52383,86383,86-
22. Nov. 2022374,23374,84373,91374,84374,84-
21. Nov. 2022363,87365,52363,80364,79364,79-
18. Nov. 2022388,97394,43386,18388,37388,37-
17. Nov. 2022388,97388,98387,49387,73387,73-
16. Nov. 2022395,39398,64383,11386,55386,55-
15. Nov. 2022395,39395,67394,68395,29395,29-
14. Nov. 2022385,45392,08385,45391,44391,44-
11. Nov. 2022419,05419,28387,90396,28396,28-
10. Nov. 2022419,05419,28411,74413,75413,75-
09. Nov. 2022367,25367,25359,90364,08364,08-
08. Nov. 2022428,84430,83427,65430,83430,83-
07. Nov. 2022485,35487,44485,18487,44487,44-
04. Nov. 2022478,67507,46477,75504,45504,45-
03. Nov. 2022474,82485,00474,82481,37481,37-
02. Nov. 2022488,18495,89475,28475,28475,28-
01. Nov. 2022486,11495,46485,53488,15488,15-
31. Okt. 2022488,67496,92481,39484,34484,34-
28. Okt. 2022476,00485,89467,90485,83485,83-
27. Okt. 2022476,00476,80473,76474,13474,13-
26. Okt. 2022483,80487,03482,74486,67486,67-
25. Okt. 2022467,82468,38463,17463,80463,80-
24. Okt. 2022442,23442,23441,22441,92441,92-
21. Okt. 2022431,95436,18424,05435,25435,25-
20. Okt. 2022431,95432,04430,51430,59430,59-
19. Okt. 2022435,34435,35434,80434,96434,96-
18. Okt. 2022438,53439,07438,03439,07439,07-
17. Okt. 2022444,06445,60444,04445,26445,26-
14. Okt. 2022438,56449,44433,30433,68433,68-
13. Okt. 2022438,56438,85438,27438,71438,71-
12. Okt. 2022435,79436,28435,74435,74435,74-
11. Okt. 2022438,70438,76429,75432,98432,98-
10. Okt. 2022438,70438,76435,04435,55435,55-
07. Okt. 2022453,63455,88442,57445,50445,50-
06. Okt. 2022453,63453,84453,36453,38453,38-
05. Okt. 2022460,05461,58448,67456,10456,10-
04. Okt. 2022460,05460,28459,39459,40459,40-
03. Okt. 2022444,29445,04443,81445,04445,04-
30. Sept. 2022444,42457,99440,55443,49443,49-
29. Sept. 2022444,42445,92443,69443,94443,94-
28. Sept. 2022447,85448,20444,99445,15445,15-
27. Sept. 2022438,20464,72434,05436,57436,57-
26. Sept. 2022438,20440,47438,02440,07440,07-
23. Sept. 2022438,64447,67426,49434,61434,61-
22. Sept. 2022438,64445,14438,51444,84444,84-
21. Sept. 2022421,72421,72416,27418,42418,42-
20. Sept. 2022436,04436,04434,07436,04436,04-
19. Sept. 2022449,83452,06448,81451,26451,26-
16. Sept. 2022465,82465,82451,90459,43459,43-
15. Sept. 2022465,82465,82462,54462,54462,54-
14. Sept. 2022482,79484,45482,23484,45484,45-
13. Sept. 2022525,44533,23477,90484,79484,79-
12. Sept. 2022514,53530,79514,49527,53527,53-
09. Sept. 2022472,23511,12470,64510,42510,42-
08. Sept. 2022472,59474,98464,39473,49473,49-
07. Sept. 2022472,59473,81471,73472,02472,02-
06. Sept. 2022460,37460,37458,81459,25459,25-
02. Sept. 2022477,28488,18470,48472,97472,97-
01. Sept. 2022477,28479,35477,24477,79477,79-
31. Aug. 2022470,33485,25467,27477,26477,26-
30. Aug. 2022475,78485,93460,31474,17474,17-
29. Aug. 2022475,78476,21474,93475,14475,14-
26. Aug. 2022512,71515,84481,93484,93484,93-
25. Aug. 2022511,50516,85505,05514,28514,28-
24. Aug. 2022511,50511,50507,14507,28507,28-
23. Aug. 2022506,08508,26506,05506,80506,80-
22. Aug. 2022492,26496,08492,26496,08496,08-
19. Aug. 2022557,84558,07504,69504,88504,88-
18. Aug. 2022557,84558,07557,15557,42557,42-
17. Aug. 2022568,73583,73566,03566,79566,79-
16. Aug. 2022568,73568,87566,46567,80567,80-
15. Aug. 2022571,48573,84571,06573,04573,04-
12. Aug. 2022573,58576,52561,52574,39574,39-
11. Aug. 2022573,58573,58571,17571,17571,17-
10. Aug. 2022565,91566,45565,32565,74565,74-
09. Aug. 2022539,42540,86538,41538,62538,62-
08. Aug. 2022556,54556,67554,54554,54554,54-
05. Aug. 2022517,36544,18516,57533,20533,20-
04. Aug. 2022517,36519,66516,57519,58519,58-
03. Aug. 2022530,96542,00520,19534,56534,56-
02. Aug. 2022528,17538,43517,53530,40530,40-
01. Aug. 2022545,30545,30525,74528,79528,79-
29. Juli 2022553,72559,71538,86551,24551,24-
28. Juli 2022519,38558,57519,38552,48552,48-
27. Juli 2022519,38521,03519,38521,03521,03-
26. Juli 2022500,08500,08466,32468,84468,84-
25. Juli 2022500,08500,08490,31490,31490,31-
22. Juli 2022525,47537,06509,81509,81509,81-
21. Juli 2022528,86528,86503,80526,25526,25-
20. Juli 2022528,86528,86520,39520,39520,39-
19. Juli 2022492,23531,43491,56523,55523,55-
18. Juli 2022470,12510,46464,04489,16489,16-
15. Juli 2022444,29462,97443,31458,54458,54-
14. Juli 2022444,29445,74444,12445,19445,19-
13. Juli 2022426,51427,50425,21425,34425,34-
12. Juli 2022414,15415,60414,15415,60415,60-
11. Juli 2022435,51435,51427,58427,58427,58-
08. Juli 2022468,96481,79459,04472,11472,11-
07. Juli 2022468,96469,99467,11467,83467,83-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...