Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.467,16 +350,71 (+1,34%) CMC Crypto 200
589,12 +4,96 (+0,85%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Meta Data Limited (AIU)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 12:28PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Okt. 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 390 |
| 03. Okt. 2023 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 1,0150 | 600 |
| 02. Okt. 2023 | 1,0600 | 1,0600 | 1,0250 | 1,0250 | 1,0250 | 1.000 |
| 29. Sept. 2023 | 1,0030 | 1,0360 | 1,0030 | 1,0360 | 1,0360 | 1.400 |
| 28. Sept. 2023 | 1,0800 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 18.400 |
| 27. Sept. 2023 | 1,0100 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 15.100 |
| 26. Sept. 2023 | 1,0100 | 1,0130 | 1,0100 | 1,0100 | 1,0100 | 1.300 |
| 25. Sept. 2023 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 3.100 |
| 22. Sept. 2023 | 1,0100 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 5.700 |
| 21. Sept. 2023 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 2.000 |
| 20. Sept. 2023 | 0,9900 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 5.900 |
| 19. Sept. 2023 | 1,0900 | 1,0900 | 1,0000 | 1,0000 | 1,0000 | 34.000 |
| 18. Sept. 2023 | 1,0400 | 1,1100 | 1,0100 | 1,0500 | 1,0500 | 72.500 |
| 15. Sept. 2023 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 2.600 |
| 14. Sept. 2023 | 0,9900 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 21.100 |
| 13. Sept. 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 3.100 |
| 12. Sept. 2023 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 4.200 |
| 11. Sept. 2023 | 1,0200 | 1,0400 | 0,9810 | 1,0290 | 1,0290 | 19.900 |
| 08. Sept. 2023 | 0,9900 | 1,0300 | 0,9800 | 0,9850 | 0,9850 | 30.300 |
| 07. Sept. 2023 | 1,0300 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 9.700 |
| 06. Sept. 2023 | 1,0200 | 1,0700 | 1,0200 | 1,0450 | 1,0450 | 10.100 |
| 05. Sept. 2023 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 7.000 |
| 01. Sept. 2023 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 11.400 |
| 31. Aug. 2023 | 1,0100 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 10.200 |
| 30. Aug. 2023 | 1,0410 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | 8.400 |
| 29. Aug. 2023 | 1,0100 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 13.800 |
| 28. Aug. 2023 | 1,0300 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 9.900 |
| 25. Aug. 2023 | 1,0000 | 1,0600 | 1,0000 | 1,0400 | 1,0400 | 10.400 |
| 24. Aug. 2023 | 1,0700 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 11.700 |
| 23. Aug. 2023 | 1,0500 | 1,0600 | 0,9900 | 1,0200 | 1,0200 | 44.200 |
| 22. Aug. 2023 | 1,0900 | 1,0900 | 0,9810 | 1,0200 | 1,0200 | 37.100 |
| 21. Aug. 2023 | 1,0700 | 1,0800 | 0,9810 | 1,0200 | 1,0200 | 41.100 |
| 18. Aug. 2023 | 1,0700 | 1,1100 | 0,9810 | 0,9890 | 0,9890 | 118.500 |
| 17. Aug. 2023 | 1,0200 | 1,7000 | 1,0190 | 1,2260 | 1,2260 | 1.077.700 |
| 16. Aug. 2023 | 1,0300 | 1,0500 | 1,0000 | 1,0250 | 1,0250 | 3.200 |
| 15. Aug. 2023 | 1,0350 | 1,0350 | 1,0200 | 1,0200 | 1,0200 | 3.500 |
| 14. Aug. 2023 | 1,0200 | 1,0500 | 1,0200 | 1,0440 | 1,0440 | 9.100 |
| 11. Aug. 2023 | 1,1000 | 1,1000 | 1,0200 | 1,0440 | 1,0440 | 14.100 |
| 10. Aug. 2023 | 1,0200 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 17.500 |
| 09. Aug. 2023 | 1,0600 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 4.200 |
| 08. Aug. 2023 | 1,0510 | 1,0610 | 1,0200 | 1,0610 | 1,0610 | 3.800 |
| 07. Aug. 2023 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 44.100 |
| 04. Aug. 2023 | 1,0100 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 5.300 |
| 03. Aug. 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 2.200 |
| 02. Aug. 2023 | 1,0600 | 1,0600 | 0,9800 | 1,0300 | 1,0300 | 38.100 |
| 01. Aug. 2023 | 1,0200 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 43.700 |
| 31. Juli 2023 | 1,0800 | 1,0800 | 1,0200 | 1,0370 | 1,0370 | 25.200 |
| 28. Juli 2023 | 1,0200 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 6.500 |
| 27. Juli 2023 | 1,0200 | 1,0900 | 1,0100 | 1,0900 | 1,0900 | 37.800 |
| 26. Juli 2023 | 1,0800 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 24.000 |
| 25. Juli 2023 | 1,0500 | 1,0940 | 1,0500 | 1,0500 | 1,0500 | 13.000 |
| 24. Juli 2023 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 5.300 |
| 21. Juli 2023 | 1,0600 | 1,1200 | 1,0600 | 1,0950 | 1,0950 | 3.000 |
| 20. Juli 2023 | 1,1400 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 10.800 |
| 19. Juli 2023 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 6.100 |
| 18. Juli 2023 | 1,0700 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 6.100 |
| 17. Juli 2023 | 1,0670 | 1,1300 | 1,0670 | 1,1300 | 1,1300 | 4.000 |
| 14. Juli 2023 | 1,1510 | 1,1510 | 1,0400 | 1,1000 | 1,1000 | 24.100 |
| 13. Juli 2023 | 1,1500 | 1,1590 | 1,1000 | 1,1000 | 1,1000 | 6.900 |
| 12. Juli 2023 | 1,1600 | 1,1700 | 1,1250 | 1,1500 | 1,1500 | 12.900 |
| 11. Juli 2023 | 1,1300 | 1,1700 | 1,1020 | 1,1100 | 1,1100 | 21.100 |
| 10. Juli 2023 | 1,1000 | 1,1210 | 1,0700 | 1,0900 | 1,0900 | 9.400 |
| 07. Juli 2023 | 1,0950 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 16.000 |
| 06. Juli 2023 | 1,0600 | 1,1060 | 1,0560 | 1,0560 | 1,0560 | 6.200 |
| 05. Juli 2023 | 1,0500 | 1,1400 | 1,0500 | 1,1050 | 1,1050 | 8.000 |
| 03. Juli 2023 | 1,0500 | 1,1200 | 1,0500 | 1,1100 | 1,1100 | 4.900 |
| 30. Juni 2023 | 1,1160 | 1,1170 | 1,0700 | 1,0700 | 1,0700 | 5.100 |
| 29. Juni 2023 | 1,0700 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 4.100 |
| 28. Juni 2023 | 1,0500 | 1,1210 | 1,0500 | 1,1100 | 1,1100 | 5.400 |
| 27. Juni 2023 | 1,0800 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 1.800 |
| 26. Juni 2023 | 1,1200 | 1,1200 | 1,0400 | 1,0750 | 1,0750 | 11.700 |
| 23. Juni 2023 | 1,1500 | 1,1500 | 1,0400 | 1,0500 | 1,0500 | 8.800 |
| 22. Juni 2023 | 1,0400 | 1,0850 | 1,0400 | 1,0500 | 1,0500 | 4.700 |
| 21. Juni 2023 | 1,1000 | 1,1300 | 1,0300 | 1,1200 | 1,1200 | 7.600 |
| 20. Juni 2023 | 1,1300 | 1,1500 | 1,0720 | 1,0840 | 1,0840 | 8.900 |
| 16. Juni 2023 | 1,1000 | 1,1100 | 1,0400 | 1,1000 | 1,1000 | 2.700 |
| 15. Juni 2023 | 1,0380 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 19.200 |
| 14. Juni 2023 | 1,0300 | 1,0700 | 1,0000 | 1,0620 | 1,0620 | 26.800 |
| 13. Juni 2023 | 1,0300 | 1,0600 | 0,8350 | 1,0600 | 1,0600 | 72.500 |
| 12. Juni 2023 | 1,0400 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 13.000 |
| 09. Juni 2023 | 1,1100 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 9.500 |
| 08. Juni 2023 | 1,1500 | 1,1500 | 1,0410 | 1,0600 | 1,0600 | 11.400 |
| 07. Juni 2023 | 1,0500 | 1,0600 | 1,0250 | 1,0540 | 1,0540 | 3.800 |
| 06. Juni 2023 | 1,0900 | 1,1500 | 1,0500 | 1,0900 | 1,0900 | 4.000 |
| 05. Juni 2023 | 1,0500 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 31.600 |
| 02. Juni 2023 | 1,0750 | 1,0800 | 1,0400 | 1,0450 | 1,0450 | 6.000 |
| 01. Juni 2023 | 1,0100 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 6.900 |
| 31. Mai 2023 | 1,1100 | 1,1100 | 1,0100 | 1,0100 | 1,0100 | 8.900 |
| 30. Mai 2023 | 1,0200 | 1,0600 | 1,0100 | 1,0530 | 1,0530 | 22.500 |
| 26. Mai 2023 | 1,0380 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 7.700 |
| 25. Mai 2023 | 1,0400 | 1,0550 | 1,0400 | 1,0500 | 1,0500 | 4.900 |
| 24. Mai 2023 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 27.400 |
| 23. Mai 2023 | 1,1000 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 9.200 |
| 22. Mai 2023 | 1,1000 | 1,1000 | 1,0100 | 1,0100 | 1,0100 | 6.700 |
| 19. Mai 2023 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 6.800 |
| 18. Mai 2023 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 13.400 |
| 17. Mai 2023 | 1,0500 | 1,0560 | 1,0250 | 1,0500 | 1,0500 | 17.000 |
| 16. Mai 2023 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 8.100 |
| 15. Mai 2023 | 1,0700 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 2.100 |
| 12. Mai 2023 | 1,0600 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 5.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
