Deutsche Märkte öffnen in 1 Stunde 32 Minute

Amesite Inc. (AMST)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,0000+0,1400 (+7,53%)
Börsenschluss: 04:00PM EDT
1,9500 -0,05 (-2,50%)
Nachbörse: 04:45PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20241,88002,00001,85002,00002,000013.100
22. Apr. 20241,97701,97701,85001,88001,880021.600
19. Apr. 20241,90001,93001,90001,91001,910010.300
18. Apr. 20242,06002,06001,95001,95001,95004.900
17. Apr. 20241,96001,97401,95001,96001,96006.000
16. Apr. 20241,95002,11601,95002,00002,00007.000
15. Apr. 20242,05002,10001,95001,95001,950010.700
12. Apr. 20242,02002,13101,97202,10402,10406.800
11. Apr. 20242,10902,13002,02002,03002,030012.800
10. Apr. 20242,10002,15502,10002,15502,15502.600
09. Apr. 20242,19002,20002,12002,17402,17405.900
08. Apr. 20242,21002,21002,09002,15002,150014.100
05. Apr. 20242,30002,32002,21402,24502,24505.200
04. Apr. 20242,25002,33002,17002,32002,32007.900
03. Apr. 20242,28002,36002,20002,25002,250024.000
02. Apr. 20242,37002,42502,27002,31002,31005.300
01. Apr. 20242,50002,50002,15902,32002,320031.700
28. März 20242,16002,26002,16002,23002,230011.500
27. März 20242,14502,17902,05002,12302,123023.000
26. März 20242,19002,20502,13002,15002,15006.900
25. März 20242,08002,19002,08002,16002,160010.400
22. März 20242,25202,25202,06502,09002,090033.000
21. März 20242,29002,38002,28002,28002,280020.300
20. März 20242,34002,34002,23302,29802,29806.400
19. März 20242,43002,43002,21202,33002,330012.000
18. März 20242,39002,45402,30002,41002,410029.000
15. März 20242,14002,38002,05002,26002,260037.100
14. März 20242,08002,18002,05002,10002,10009.500
13. März 20242,15002,29002,01002,11002,110032.900
12. März 20242,03002,17001,85002,13002,1300178.600
11. März 20242,00002,15102,00002,06002,0600475.400
08. März 20242,02002,12901,96002,03002,03009.600
07. März 20242,07002,10002,00002,05002,050019.200
06. März 20241,98002,09001,97902,07002,070020.300
05. März 20241,99001,99001,90001,95501,955017.600
04. März 20242,02002,20001,96001,98501,985073.600
01. März 20242,06202,09001,95302,05002,050010.900
29. Feb. 20241,98002,10001,98002,07002,070017.800
28. Feb. 20242,05002,10701,90102,10502,1050170.000
27. Feb. 20242,21702,33002,12102,16002,160015.100
26. Feb. 20242,10002,24002,02002,15502,15506.200
23. Feb. 20242,44002,44002,01002,01002,010023.100
22. Feb. 20242,34702,49002,20002,30002,300015.800
21. Feb. 20242,52002,52002,36002,36002,36002.700
20. Feb. 20242,50002,60002,33502,45002,45005.200
16. Feb. 20242,55002,62002,36002,48502,48509.600
15. Feb. 20242,54802,57702,44002,45002,45009.500
14. Feb. 20242,66002,66002,50002,59002,590012.100
13. Feb. 20242,43002,72002,42802,67002,670057.000
12. Feb. 20242,32002,43002,29002,43002,430013.400
09. Feb. 20242,43002,43002,25802,32002,320027.200
08. Feb. 20242,30202,42002,30202,37002,37006.800
07. Feb. 20242,28002,35002,25002,30002,30005.600
06. Feb. 20242,30002,40002,27002,34502,34507.200
05. Feb. 20242,42002,42002,27002,34002,340017.900
02. Feb. 20242,43002,44002,28602,40002,400025.200
01. Feb. 20242,36002,50002,30002,33002,330024.100
31. Jan. 20242,46002,65002,35002,35002,350011.600
30. Jan. 20242,42002,67002,36002,58002,580029.200
29. Jan. 20242,26002,85902,26002,49102,491027.200
26. Jan. 20242,34002,45002,29502,35002,35005.100
25. Jan. 20242,21002,34002,21002,34002,34006.400
24. Jan. 20242,16002,29502,15102,25002,250030.500
23. Jan. 20242,07002,18102,07002,17002,170016.400
22. Jan. 20242,25002,25002,08002,17502,17504.800
19. Jan. 20242,41002,41002,21002,23002,230029.500
18. Jan. 20242,28602,41502,26502,41502,41505.600
17. Jan. 20242,54002,63002,25002,39002,390036.700
16. Jan. 20242,88002,88002,65002,73002,730011.300
12. Jan. 20242,89002,89002,56002,86002,860018.900
11. Jan. 20243,34003,40002,85802,90002,900026.200
10. Jan. 20243,04003,30002,98203,21103,211023.300
09. Jan. 20242,90003,19802,90002,99002,990047.300
08. Jan. 20242,56003,11002,55802,89502,895063.400
05. Jan. 20242,31002,57502,31002,56002,560023.700
04. Jan. 20242,43002,46002,33002,35502,35505.000
03. Jan. 20242,47002,49502,25102,38002,38007.300
02. Jan. 20242,35002,57002,31202,51002,51008.800
29. Dez. 20232,79002,79002,25002,25002,250072.300
28. Dez. 20232,36002,62002,36002,62002,620025.600
27. Dez. 20232,40002,47902,30002,41002,410039.800
26. Dez. 20232,37002,43002,28502,35002,350015.400
22. Dez. 20232,35002,49902,23002,39002,390017.000
21. Dez. 20231,90002,44001,85002,39002,3900144.100
20. Dez. 20231,83001,89001,81001,81001,81008.800
19. Dez. 20231,76901,85001,74001,83001,83009.500
18. Dez. 20231,76001,80001,76001,78801,788015.400
15. Dez. 20231,78001,80001,72001,79001,790046.800
14. Dez. 20231,87001,87001,75001,77001,770025.900
13. Dez. 20231,94001,94001,74001,81001,810024.700
12. Dez. 20231,83001,98001,76001,94001,9400212.000
11. Dez. 20231,95001,96001,90001,93001,93006.200
08. Dez. 20231,94001,94001,87001,93001,93005.800
07. Dez. 20231,99001,99001,86901,88001,880010.000
06. Dez. 20231,95001,96001,90001,90001,900010.500
05. Dez. 20232,08002,08001,95001,95001,950013.000
04. Dez. 20231,99002,05001,96002,04002,040019.600
01. Dez. 20231,92801,99001,91001,97001,970011.800
30. Nov. 20231,94001,97001,91001,92001,920020.100
29. Nov. 20232,03002,03001,92001,92001,920013.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...