Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.162,57 -111,48 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.770,25 -2.411,75 (-4,29%) CMC Crypto 200
1.268,55 -70,51 (-5,27%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Artelo Biosciences, Inc. (ARTL)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,3900 | 1,3900 | 1,2602 | 1,3000 | 1,3000 | 12.919 |
| 30. Apr. 2024 | 1,3200 | 1,3760 | 1,2800 | 1,3760 | 1,3760 | 12.100 |
| 29. Apr. 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 5.800 |
| 26. Apr. 2024 | 1,3600 | 1,3600 | 1,3110 | 1,3400 | 1,3400 | 5.700 |
| 25. Apr. 2024 | 1,3000 | 1,3640 | 1,3000 | 1,3400 | 1,3400 | 5.300 |
| 24. Apr. 2024 | 1,3100 | 1,3420 | 1,2800 | 1,3420 | 1,3420 | 5.400 |
| 23. Apr. 2024 | 1,3100 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 15.900 |
| 22. Apr. 2024 | 1,3800 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 3.600 |
| 19. Apr. 2024 | 1,3000 | 1,3900 | 1,2840 | 1,3150 | 1,3150 | 5.700 |
| 18. Apr. 2024 | 1,3100 | 1,3550 | 1,2500 | 1,2800 | 1,2800 | 14.200 |
| 17. Apr. 2024 | 1,4600 | 1,4600 | 1,2900 | 1,3150 | 1,3150 | 45.900 |
| 16. Apr. 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 3.000 |
| 15. Apr. 2024 | 1,5100 | 1,5100 | 1,4340 | 1,4340 | 1,4340 | 5.300 |
| 12. Apr. 2024 | 1,5500 | 1,5700 | 1,5100 | 1,5250 | 1,5250 | 9.200 |
| 11. Apr. 2024 | 1,4900 | 1,5790 | 1,4900 | 1,5790 | 1,5790 | 7.500 |
| 10. Apr. 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1.900 |
| 09. Apr. 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 5.600 |
| 08. Apr. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 3.200 |
| 05. Apr. 2024 | 1,4700 | 1,5750 | 1,4700 | 1,5490 | 1,5490 | 5.400 |
| 04. Apr. 2024 | 1,5300 | 1,5500 | 1,5030 | 1,5310 | 1,5310 | 6.800 |
| 03. Apr. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 5.000 |
| 02. Apr. 2024 | 1,5400 | 1,5400 | 1,4660 | 1,5000 | 1,5000 | 5.300 |
| 01. Apr. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5240 | 1,5240 | 7.800 |
| 28. März 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 16.100 |
| 27. März 2024 | 1,4770 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 11.000 |
| 26. März 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 28.500 |
| 25. März 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5060 | 1,5060 | 5.400 |
| 22. März 2024 | 1,4620 | 1,5200 | 1,4620 | 1,5200 | 1,5200 | 4.000 |
| 21. März 2024 | 1,4500 | 1,5340 | 1,4500 | 1,5000 | 1,5000 | 23.300 |
| 20. März 2024 | 1,5000 | 1,7000 | 1,4300 | 1,4700 | 1,4700 | 110.500 |
| 19. März 2024 | 1,4400 | 1,5130 | 1,4300 | 1,5000 | 1,5000 | 6.400 |
| 18. März 2024 | 1,4600 | 1,5220 | 1,4300 | 1,4700 | 1,4700 | 19.700 |
| 15. März 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 15.900 |
| 14. März 2024 | 1,5000 | 1,5300 | 1,4400 | 1,5000 | 1,5000 | 26.800 |
| 13. März 2024 | 1,5050 | 1,5050 | 1,4500 | 1,4700 | 1,4700 | 16.800 |
| 12. März 2024 | 1,5200 | 1,6170 | 1,4640 | 1,5250 | 1,5250 | 11.500 |
| 11. März 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2.600 |
| 08. März 2024 | 1,4700 | 1,5300 | 1,4500 | 1,4950 | 1,4950 | 5.100 |
| 07. März 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4240 | 1,4240 | 12.300 |
| 06. März 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 6.600 |
| 05. März 2024 | 1,5000 | 1,5390 | 1,4600 | 1,4700 | 1,4700 | 6.200 |
| 04. März 2024 | 1,5450 | 1,5450 | 1,4600 | 1,4900 | 1,4900 | 8.600 |
| 01. März 2024 | 1,5220 | 1,5300 | 1,4500 | 1,5060 | 1,5060 | 22.900 |
| 29. Feb. 2024 | 1,5200 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | 6.400 |
| 28. Feb. 2024 | 1,5500 | 1,6360 | 1,5500 | 1,5500 | 1,5500 | 6.700 |
| 27. Feb. 2024 | 1,5000 | 1,6400 | 1,5000 | 1,5500 | 1,5500 | 9.100 |
| 26. Feb. 2024 | 1,5000 | 1,6550 | 1,5000 | 1,5100 | 1,5100 | 27.300 |
| 23. Feb. 2024 | 1,6700 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 17.400 |
| 22. Feb. 2024 | 1,6180 | 1,7190 | 1,6180 | 1,6800 | 1,6800 | 51.500 |
| 21. Feb. 2024 | 1,6400 | 1,6500 | 1,5980 | 1,6200 | 1,6200 | 14.500 |
| 20. Feb. 2024 | 1,6500 | 1,6700 | 1,5940 | 1,6600 | 1,6600 | 5.300 |
| 16. Feb. 2024 | 1,7230 | 1,7230 | 1,6400 | 1,6700 | 1,6700 | 8.100 |
| 15. Feb. 2024 | 1,5500 | 1,7300 | 1,5500 | 1,7300 | 1,7300 | 30.400 |
| 14. Feb. 2024 | 1,5200 | 1,7500 | 1,5200 | 1,6300 | 1,6300 | 76.900 |
| 13. Feb. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 7.200 |
| 12. Feb. 2024 | 1,4100 | 1,5500 | 1,4100 | 1,5100 | 1,5100 | 40.700 |
| 09. Feb. 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4400 | 1,4400 | 4.800 |
| 08. Feb. 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 26.700 |
| 07. Feb. 2024 | 1,3800 | 1,4050 | 1,3800 | 1,3980 | 1,3980 | 2.900 |
| 06. Feb. 2024 | 1,4070 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 5.200 |
| 05. Feb. 2024 | 1,3400 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 9.600 |
| 02. Feb. 2024 | 1,3800 | 1,4000 | 1,3510 | 1,3700 | 1,3700 | 13.100 |
| 01. Feb. 2024 | 1,3860 | 1,4290 | 1,3400 | 1,3600 | 1,3600 | 23.500 |
| 31. Jan. 2024 | 1,3700 | 1,4200 | 1,3650 | 1,4000 | 1,4000 | 10.300 |
| 30. Jan. 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 3.700 |
| 29. Jan. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 6.100 |
| 26. Jan. 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 3.400 |
| 25. Jan. 2024 | 1,3920 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 4.800 |
| 24. Jan. 2024 | 1,3900 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | 19.400 |
| 23. Jan. 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 8.700 |
| 22. Jan. 2024 | 1,4300 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 15.200 |
| 19. Jan. 2024 | 1,4400 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 28.800 |
| 18. Jan. 2024 | 1,5300 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 22.000 |
| 17. Jan. 2024 | 1,5500 | 1,5560 | 1,4850 | 1,5000 | 1,5000 | 11.400 |
| 16. Jan. 2024 | 1,4800 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 60.900 |
| 12. Jan. 2024 | 1,4550 | 1,4760 | 1,4200 | 1,4600 | 1,4600 | 9.500 |
| 11. Jan. 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 15.200 |
| 10. Jan. 2024 | 1,4500 | 1,4660 | 1,4000 | 1,4600 | 1,4600 | 20.200 |
| 09. Jan. 2024 | 1,4600 | 1,4940 | 1,4120 | 1,4400 | 1,4400 | 17.200 |
| 08. Jan. 2024 | 1,5360 | 1,5360 | 1,4300 | 1,4800 | 1,4800 | 17.300 |
| 05. Jan. 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4900 | 1,4900 | 27.000 |
| 04. Jan. 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 17.100 |
| 03. Jan. 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 8.200 |
| 02. Jan. 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 19.800 |
| 29. Dez. 2023 | 1,4000 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 14.000 |
| 28. Dez. 2023 | 1,3400 | 1,4300 | 1,3400 | 1,4030 | 1,4030 | 28.000 |
| 27. Dez. 2023 | 1,2900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 23.400 |
| 26. Dez. 2023 | 1,3400 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 21.700 |
| 22. Dez. 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 14.600 |
| 21. Dez. 2023 | 1,3100 | 1,3860 | 1,3000 | 1,3800 | 1,3800 | 6.700 |
| 20. Dez. 2023 | 1,3500 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 15.500 |
| 19. Dez. 2023 | 1,3100 | 1,4100 | 1,3000 | 1,3500 | 1,3500 | 8.600 |
| 18. Dez. 2023 | 1,3430 | 1,3430 | 1,3100 | 1,3400 | 1,3400 | 10.000 |
| 15. Dez. 2023 | 1,3600 | 1,4290 | 1,3500 | 1,3500 | 1,3500 | 17.700 |
| 14. Dez. 2023 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 12.800 |
| 13. Dez. 2023 | 1,4000 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 27.300 |
| 12. Dez. 2023 | 1,3800 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 22.100 |
| 11. Dez. 2023 | 1,3700 | 1,4400 | 1,3500 | 1,4200 | 1,4200 | 18.700 |
| 08. Dez. 2023 | 1,4000 | 1,4130 | 1,3300 | 1,4000 | 1,4000 | 17.400 |
| 07. Dez. 2023 | 1,3900 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 9.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
