Deutsche Märkte geschlossen

Cadiz Inc (2ZC.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,1800+0,1200 (+5,83%)
Börsenschluss: 08:04AM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242,18002,18002,18002,18002,1800-
02. Mai 20242,06002,06002,06002,06002,0600-
30. Apr. 20242,08002,12002,08002,12002,1200-
29. Apr. 20242,06002,10002,06002,08002,0800-
26. Apr. 20242,08002,08002,08002,08002,0800-
25. Apr. 20242,08002,08002,06002,08002,0800-
24. Apr. 20242,06002,12002,06002,10002,1000-
23. Apr. 20242,08002,08002,08002,08002,0800-
22. Apr. 20242,16002,16002,16002,16002,1600500
19. Apr. 20242,06002,10002,06002,10002,1000-
18. Apr. 20241,99002,10001,99002,10002,1000-
17. Apr. 20241,99002,00001,99002,00002,0000-
16. Apr. 20242,08002,08002,02002,02002,0200-
15. Apr. 20242,14002,14002,10002,10002,1000-
12. Apr. 20242,26002,26002,26002,26002,2600-
11. Apr. 20242,26002,30002,24002,30002,3000-
10. Apr. 20242,30002,30002,24002,24002,2400-
09. Apr. 20242,28002,28002,28002,28002,2800-
08. Apr. 20242,26002,26002,26002,26002,2600-
05. Apr. 20242,28002,28002,28002,28002,2800-
04. Apr. 20242,36002,36002,36002,36002,3600-
03. Apr. 20242,46002,46002,46002,46002,4600-
02. Apr. 20242,62002,62002,62002,62002,6200-
28. März 20242,38002,50002,38002,50002,5000-
27. März 20242,30002,30002,30002,30002,3000-
26. März 20242,30002,30002,30002,30002,3000-
25. März 20242,38002,38002,38002,38002,3800-
22. März 20242,34002,42002,34002,40002,4000-
21. März 20242,34002,36002,34002,36002,3600-
20. März 20242,26002,26002,26002,26002,2600-
19. März 20242,22002,28002,22002,28002,2800-
18. März 20242,22002,26002,22002,26002,2600-
15. März 20242,38002,38002,38002,38002,3800-
14. März 20242,34002,34002,34002,34002,3400-
13. März 20242,34002,40002,34002,38002,3800-
12. März 20242,40002,42002,34002,38002,3800-
11. März 20242,58002,58002,58002,58002,5800-
08. März 20242,54002,68002,54002,64002,6400-
07. März 20242,62002,62002,56002,56002,5600-
06. März 20242,52002,64002,52002,62002,6200-
05. März 20242,74002,74002,56002,56002,5600-
04. März 20242,64002,76002,64002,76002,7600-
01. März 20242,64002,64002,64002,64002,6400-
29. Feb. 20242,58002,58002,58002,58002,5800-
28. Feb. 20242,64002,64002,64002,64002,6400-
27. Feb. 20242,62002,62002,60002,62002,6200-
26. Feb. 20242,62002,62002,62002,62002,6200-
23. Feb. 20242,64002,70002,64002,70002,7000-
22. Feb. 20242,76002,76002,72002,72002,7200-
21. Feb. 20242,66002,66002,66002,66002,6600-
20. Feb. 20242,62002,72002,62002,68002,6800-
19. Feb. 20242,62002,62002,62002,62002,6200-
16. Feb. 20242,62002,66002,62002,66002,6600-
15. Feb. 20242,54002,54002,54002,54002,5400-
14. Feb. 20242,42002,42002,42002,42002,4200-
13. Feb. 20242,52002,52002,52002,52002,5200-
12. Feb. 20242,48002,48002,48002,48002,4800-
09. Feb. 20242,40002,50002,40002,50002,5000-
08. Feb. 20242,44002,46002,42002,42002,4200-
07. Feb. 20242,42002,50002,42002,50002,5000-
06. Feb. 20242,40002,40002,40002,40002,4000-
05. Feb. 20242,48002,48002,48002,48002,4800-
02. Feb. 20242,48002,48002,44002,44002,4400-
01. Feb. 20242,48002,48002,48002,48002,4800-
31. Jan. 20242,50002,50002,48002,48002,4800-
30. Jan. 20242,50002,50002,50002,50002,5000-
29. Jan. 20242,50002,52002,50002,50002,5000-
26. Jan. 20242,50002,50002,48002,48002,4800-
25. Jan. 20242,38002,38002,38002,38002,3800-
24. Jan. 20242,46002,46002,40002,40002,4000-
23. Jan. 20242,48002,50002,46002,46002,4600-
22. Jan. 20242,32002,48002,32002,48002,4800-
19. Jan. 20242,22002,22002,22002,22002,2200-
18. Jan. 20242,46002,48002,28002,28002,2800-
17. Jan. 20242,48002,48002,44002,46002,4600-
16. Jan. 20242,50002,50002,48002,48002,4800-
15. Jan. 20242,44002,44002,44002,44002,4400-
12. Jan. 20242,42002,44002,42002,44002,4400-
11. Jan. 20242,66002,66002,66002,66002,6600-
10. Jan. 20242,60002,70002,50002,70002,70001.000
09. Jan. 20242,62002,62002,58002,62002,6200-
08. Jan. 20242,58002,58002,56002,58002,5800-
05. Jan. 20242,58002,58002,58002,58002,5800-
04. Jan. 20242,50002,58002,50002,58002,5800-
03. Jan. 20242,60002,62002,52002,52002,5200-
02. Jan. 20242,50002,66002,50002,62002,6200-
29. Dez. 20232,56002,56002,56002,56002,5600-
28. Dez. 20232,76002,76002,76002,76002,7600-
27. Dez. 20232,80002,82002,80002,82002,8200-
22. Dez. 20232,78002,78002,78002,78002,7800-
21. Dez. 20232,64002,64002,64002,64002,6400-
20. Dez. 20233,00003,00003,00003,00003,0000-
19. Dez. 20232,92002,92002,92002,92002,9200-
18. Dez. 20232,80002,96002,80002,96002,9600-
15. Dez. 20233,00003,00002,82002,82002,8200-
14. Dez. 20232,96002,96002,90002,90002,9000-
13. Dez. 20232,84002,84002,84002,84002,8400-
12. Dez. 20232,86002,86002,82002,86002,8600-
11. Dez. 20233,00003,00002,88002,88002,8800-
08. Dez. 20232,92003,02002,92003,02003,0200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...