Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.144,91 -200,69 (-0,34%)
Data443 Risk Mitigation, Inc. (ATDS)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:50PM EDT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 02. Mai 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 01. Mai 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 30. Apr. 2024 | 2,5100 | 2,5100 | 2,0100 | 2,0100 | 2,0100 | 317 |
| 29. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 22. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 19. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 18. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 17. Apr. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 300 |
| 16. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 15. Apr. 2024 | 3,0000 | 3,0000 | 2,0000 | 2,0000 | 2,0000 | 294 |
| 12. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 150 |
| 27. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25. März 2024 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 318 |
| 22. März 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 100 |
| 21. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 201 |
| 07. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 583 |
| 04. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 01. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 29. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 28. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 514 |
| 23. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 105 |
| 21. Feb. 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 564 |
| 20. Feb. 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 585 |
| 16. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 15. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 14. Feb. 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 13. Feb. 2024 | 4,7500 | 4,7500 | 3,3300 | 3,3300 | 3,3300 | 221 |
| 12. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 202 |
| 08. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 196 |
| 07. Feb. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 06. Feb. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 05. Feb. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 02. Feb. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 01. Feb. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 31. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 30. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 29. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 26. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 176 |
| 25. Jan. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 24. Jan. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 23. Jan. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 22. Jan. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 200 |
| 19. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 204 |
| 18. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 17. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 16. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 12. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 11. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 10. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 09. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 08. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 05. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 04. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 03. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 02. Jan. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 29. Dez. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 204 |
| 28. Dez. 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 27. Dez. 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 127 |
| 26. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 101 |
| 20. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19. Dez. 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 209 |
| 18. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 109 |
| 15. Dez. 2023 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
| 14. Dez. 2023 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
| 13. Dez. 2023 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
| 12. Dez. 2023 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
| 11. Dez. 2023 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | 12,1200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
