Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.843,64 +285,53 (+0,72%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,72 +112,77 (+8,89%) Nasdaq Compositive
16.728,58 +217,40 (+1,32%) S&P 500
5.301,01 +54,33 (+1,04%)
Aurora Innovation, Inc. (AUR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 3,2000 | 3,2250 | 2,9100 | 2,9450 | 2,9450 | 3.989.094 |
| 14. Mai 2024 | 3,0500 | 3,2000 | 3,0200 | 3,1400 | 3,1400 | 8.665.100 |
| 13. Mai 2024 | 3,1400 | 3,4000 | 3,0200 | 3,0200 | 3,0200 | 8.183.700 |
| 10. Mai 2024 | 3,6300 | 3,6790 | 3,1200 | 3,2200 | 3,2200 | 8.025.500 |
| 09. Mai 2024 | 3,1400 | 3,6550 | 3,0700 | 3,6100 | 3,6100 | 9.727.700 |
| 08. Mai 2024 | 3,2900 | 3,4000 | 3,1700 | 3,3600 | 3,3600 | 9.383.800 |
| 07. Mai 2024 | 3,3100 | 3,5300 | 3,2400 | 3,3900 | 3,3900 | 7.632.600 |
| 06. Mai 2024 | 3,3400 | 3,3850 | 3,1600 | 3,3300 | 3,3300 | 10.782.300 |
| 03. Mai 2024 | 2,9900 | 3,4100 | 2,9600 | 3,2900 | 3,2900 | 14.778.400 |
| 02. Mai 2024 | 2,9000 | 2,9600 | 2,7630 | 2,9300 | 2,9300 | 4.778.600 |
| 01. Mai 2024 | 2,7800 | 2,9800 | 2,6800 | 2,8650 | 2,8650 | 5.486.300 |
| 30. Apr. 2024 | 3,0000 | 3,0000 | 2,7200 | 2,7750 | 2,7750 | 7.841.100 |
| 29. Apr. 2024 | 3,0900 | 3,1500 | 3,0000 | 3,0500 | 3,0500 | 5.041.400 |
| 26. Apr. 2024 | 2,8400 | 3,0200 | 2,8000 | 3,0200 | 3,0200 | 3.072.700 |
| 25. Apr. 2024 | 2,7620 | 2,8300 | 2,7350 | 2,8200 | 2,8200 | 6.332.400 |
| 24. Apr. 2024 | 2,8600 | 2,9100 | 2,7800 | 2,8400 | 2,8400 | 4.739.500 |
| 23. Apr. 2024 | 2,7500 | 2,9000 | 2,7400 | 2,8500 | 2,8500 | 3.077.400 |
| 22. Apr. 2024 | 2,8000 | 2,8300 | 2,7300 | 2,7500 | 2,7500 | 4.610.300 |
| 19. Apr. 2024 | 2,7800 | 2,8600 | 2,7500 | 2,8000 | 2,8000 | 5.848.400 |
| 18. Apr. 2024 | 3,0400 | 3,0550 | 2,7500 | 2,8100 | 2,8100 | 10.753.900 |
| 17. Apr. 2024 | 3,0400 | 3,1000 | 2,9700 | 3,0400 | 3,0400 | 10.898.900 |
| 16. Apr. 2024 | 2,9100 | 3,0200 | 2,8700 | 3,0000 | 3,0000 | 6.687.000 |
| 15. Apr. 2024 | 3,0600 | 3,1200 | 2,9800 | 3,0000 | 3,0000 | 5.705.400 |
| 12. Apr. 2024 | 3,1300 | 3,1900 | 3,0100 | 3,0700 | 3,0700 | 6.599.600 |
| 11. Apr. 2024 | 3,0500 | 3,1900 | 3,0500 | 3,1750 | 3,1750 | 3.893.600 |
| 10. Apr. 2024 | 3,0600 | 3,1700 | 2,9200 | 3,0500 | 3,0500 | 10.999.100 |
| 09. Apr. 2024 | 3,2200 | 3,2900 | 3,1800 | 3,2500 | 3,2500 | 13.809.400 |
| 08. Apr. 2024 | 3,0300 | 3,2100 | 3,0000 | 3,2000 | 3,2000 | 6.364.500 |
| 05. Apr. 2024 | 3,0000 | 3,0600 | 2,9500 | 3,0000 | 3,0000 | 6.822.200 |
| 04. Apr. 2024 | 3,0800 | 3,1450 | 2,9000 | 3,0000 | 3,0000 | 12.563.500 |
| 03. Apr. 2024 | 2,8100 | 3,0600 | 2,7900 | 3,0200 | 3,0200 | 15.314.100 |
| 02. Apr. 2024 | 2,8800 | 2,9300 | 2,7900 | 2,8600 | 2,8600 | 7.003.000 |
| 01. Apr. 2024 | 2,9000 | 2,9350 | 2,8350 | 2,9100 | 2,9100 | 8.893.700 |
| 28. März 2024 | 2,6980 | 2,9100 | 2,6400 | 2,8200 | 2,8200 | 8.240.300 |
| 27. März 2024 | 2,5300 | 2,6700 | 2,4800 | 2,6500 | 2,6500 | 7.052.500 |
| 26. März 2024 | 2,4000 | 2,5900 | 2,3550 | 2,5100 | 2,5100 | 14.638.900 |
| 25. März 2024 | 2,3500 | 2,4150 | 2,3250 | 2,3900 | 2,3900 | 3.372.900 |
| 22. März 2024 | 2,4000 | 2,4100 | 2,3200 | 2,3400 | 2,3400 | 4.370.700 |
| 21. März 2024 | 2,4600 | 2,5600 | 2,3000 | 2,3900 | 2,3900 | 13.226.200 |
| 20. März 2024 | 2,3300 | 2,5000 | 2,2900 | 2,4400 | 2,4400 | 5.374.900 |
| 19. März 2024 | 2,4000 | 2,4100 | 2,2700 | 2,3100 | 2,3100 | 8.557.500 |
| 18. März 2024 | 2,2900 | 2,4880 | 2,2150 | 2,4400 | 2,4400 | 9.359.700 |
| 15. März 2024 | 2,2200 | 2,2800 | 2,1800 | 2,2400 | 2,2400 | 13.416.700 |
| 14. März 2024 | 2,2400 | 2,3400 | 2,1400 | 2,2500 | 2,2500 | 7.659.000 |
| 13. März 2024 | 2,1500 | 2,3300 | 2,1300 | 2,2200 | 2,2200 | 6.678.800 |
| 12. März 2024 | 2,1800 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 6.013.700 |
| 11. März 2024 | 2,2000 | 2,2250 | 2,1200 | 2,1700 | 2,1700 | 5.825.500 |
| 08. März 2024 | 2,3000 | 2,3950 | 2,2000 | 2,2000 | 2,2000 | 7.041.300 |
| 07. März 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 5.063.200 |
| 06. März 2024 | 2,3100 | 2,3550 | 2,2500 | 2,2900 | 2,2900 | 7.350.900 |
| 05. März 2024 | 2,4100 | 2,4100 | 2,2700 | 2,2900 | 2,2900 | 6.391.700 |
| 04. März 2024 | 2,5200 | 2,5750 | 2,4300 | 2,4400 | 2,4400 | 7.244.200 |
| 01. März 2024 | 2,5200 | 2,6300 | 2,4850 | 2,5600 | 2,5600 | 4.640.900 |
| 29. Feb. 2024 | 2,6400 | 2,7200 | 2,5200 | 2,5400 | 2,5400 | 12.230.100 |
| 28. Feb. 2024 | 2,7000 | 2,7100 | 2,5000 | 2,6100 | 2,6100 | 9.910.500 |
| 27. Feb. 2024 | 2,7400 | 2,8400 | 2,7300 | 2,7400 | 2,7400 | 6.163.600 |
| 26. Feb. 2024 | 2,5500 | 2,7000 | 2,5300 | 2,6900 | 2,6900 | 6.314.000 |
| 23. Feb. 2024 | 2,5300 | 2,6300 | 2,4500 | 2,5700 | 2,5700 | 7.119.700 |
| 22. Feb. 2024 | 2,8600 | 2,8700 | 2,5300 | 2,5500 | 2,5500 | 16.116.300 |
| 21. Feb. 2024 | 2,8000 | 2,8700 | 2,7450 | 2,7800 | 2,7800 | 11.380.800 |
| 20. Feb. 2024 | 2,9000 | 2,9060 | 2,7000 | 2,8300 | 2,8300 | 6.866.800 |
| 16. Feb. 2024 | 3,0700 | 3,0900 | 2,9000 | 2,9200 | 2,9200 | 5.919.100 |
| 15. Feb. 2024 | 3,3500 | 3,3500 | 2,9700 | 3,0900 | 3,0900 | 9.789.500 |
| 14. Feb. 2024 | 3,1500 | 3,3200 | 3,1500 | 3,2900 | 3,2900 | 4.565.000 |
| 13. Feb. 2024 | 3,2900 | 3,3000 | 3,0250 | 3,0700 | 3,0700 | 6.854.900 |
| 12. Feb. 2024 | 3,3500 | 3,4800 | 3,2600 | 3,3400 | 3,3400 | 5.137.000 |
| 09. Feb. 2024 | 3,2800 | 3,3200 | 3,1700 | 3,3200 | 3,3200 | 4.062.800 |
| 08. Feb. 2024 | 3,0700 | 3,2500 | 3,0700 | 3,2400 | 3,2400 | 4.574.200 |
| 07. Feb. 2024 | 3,1700 | 3,1800 | 3,0100 | 3,0800 | 3,0800 | 3.293.200 |
| 06. Feb. 2024 | 3,0300 | 3,1800 | 2,9600 | 3,1600 | 3,1600 | 2.993.400 |
| 05. Feb. 2024 | 3,0600 | 3,0700 | 2,9500 | 3,0200 | 3,0200 | 3.241.800 |
| 02. Feb. 2024 | 3,0400 | 3,1800 | 2,9530 | 3,1500 | 3,1500 | 3.850.600 |
| 01. Feb. 2024 | 3,0200 | 3,1800 | 2,9650 | 3,1400 | 3,1400 | 5.272.100 |
| 31. Jan. 2024 | 3,1100 | 3,2100 | 2,9750 | 2,9900 | 2,9900 | 4.185.900 |
| 30. Jan. 2024 | 3,2000 | 3,2100 | 3,1000 | 3,1400 | 3,1400 | 3.329.300 |
| 29. Jan. 2024 | 3,1600 | 3,2600 | 3,0650 | 3,2400 | 3,2400 | 4.312.200 |
| 26. Jan. 2024 | 3,3000 | 3,3200 | 3,1600 | 3,1600 | 3,1600 | 3.305.700 |
| 25. Jan. 2024 | 3,3000 | 3,3000 | 3,1810 | 3,2500 | 3,2500 | 3.693.800 |
| 24. Jan. 2024 | 3,4500 | 3,4800 | 3,2100 | 3,2400 | 3,2400 | 5.477.900 |
| 23. Jan. 2024 | 3,3500 | 3,4500 | 3,2950 | 3,3900 | 3,3900 | 5.095.000 |
| 22. Jan. 2024 | 3,1500 | 3,3450 | 3,1250 | 3,2800 | 3,2800 | 6.368.800 |
| 19. Jan. 2024 | 3,1100 | 3,1400 | 2,9200 | 3,1000 | 3,1000 | 5.052.200 |
| 18. Jan. 2024 | 3,1500 | 3,1900 | 2,9400 | 3,0500 | 3,0500 | 6.007.500 |
| 17. Jan. 2024 | 3,1100 | 3,1500 | 3,0400 | 3,1000 | 3,1000 | 3.996.800 |
| 16. Jan. 2024 | 3,2200 | 3,2750 | 3,1400 | 3,1700 | 3,1700 | 3.521.900 |
| 12. Jan. 2024 | 3,3000 | 3,4100 | 3,2500 | 3,2600 | 3,2600 | 3.013.800 |
| 11. Jan. 2024 | 3,3600 | 3,4300 | 3,2100 | 3,2700 | 3,2700 | 6.044.000 |
| 10. Jan. 2024 | 3,4700 | 3,4950 | 3,2950 | 3,4000 | 3,4000 | 4.715.000 |
| 09. Jan. 2024 | 3,3900 | 3,6400 | 3,3550 | 3,4900 | 3,4900 | 4.813.500 |
| 08. Jan. 2024 | 3,3000 | 3,5900 | 3,2650 | 3,4800 | 3,4800 | 7.611.800 |
| 05. Jan. 2024 | 3,1600 | 3,3400 | 3,0200 | 3,2900 | 3,2900 | 6.987.200 |
| 04. Jan. 2024 | 3,3900 | 3,3900 | 3,1200 | 3,1400 | 3,1400 | 7.724.700 |
| 03. Jan. 2024 | 3,4700 | 3,5500 | 3,2200 | 3,2850 | 3,2850 | 9.348.800 |
| 02. Jan. 2024 | 4,2250 | 4,2600 | 3,5900 | 3,7300 | 3,7300 | 10.417.200 |
| 29. Dez. 2023 | 4,6600 | 4,7400 | 4,3230 | 4,3700 | 4,3700 | 6.848.200 |
| 28. Dez. 2023 | 4,7000 | 4,8100 | 4,5900 | 4,6500 | 4,6500 | 4.124.200 |
| 27. Dez. 2023 | 4,6000 | 4,7250 | 4,5000 | 4,6900 | 4,6900 | 4.527.900 |
| 26. Dez. 2023 | 4,4200 | 4,5700 | 4,3850 | 4,5500 | 4,5500 | 4.103.400 |
| 22. Dez. 2023 | 4,3000 | 4,4300 | 4,1700 | 4,3700 | 4,3700 | 5.634.800 |
| 21. Dez. 2023 | 4,2100 | 4,4700 | 3,9800 | 4,2700 | 4,2700 | 8.820.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
