Deutsche Märkte geschlossen

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
540,80-9,95 (-1,81%)
Börsenschluss: 04:00PM EST
540,95 +0,15 (+0,03%)
Nachbörse: 07:59PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022537,05542,70536,08540,80540,801.931.400
01. Dez. 2022551,03552,42541,96550,75550,752.300.600
30. Nov. 2022524,11551,66517,83551,03551,034.734.900
29. Nov. 2022523,00525,85514,83521,39521,391.269.400
28. Nov. 2022525,24528,76516,24522,21522,212.350.500
25. Nov. 2022530,69534,58529,48529,91529,91745.500
23. Nov. 2022530,35541,48528,80533,64533,641.396.400
22. Nov. 2022522,97530,28519,01530,05530,051.892.000
21. Nov. 2022512,94520,85511,11517,44517,441.862.200
18. Nov. 2022516,87517,73511,00515,16515,161.453.600
17. Nov. 2022505,00512,74503,14512,11512,112.037.500
16. Nov. 2022516,72518,54510,28511,73511,732.540.500
15. Nov. 2022529,96532,57515,91524,42524,422.331.500
14. Nov. 2022515,39525,02513,00513,22513,222.160.800
11. Nov. 2022504,80519,00502,00518,09518,092.672.400
10. Nov. 2022491,00507,17487,19506,57506,573.397.000
09. Nov. 2022478,50479,00469,03469,47469,472.369.500
08. Nov. 2022481,25488,80473,50482,11482,112.074.300
07. Nov. 2022466,77477,74461,57475,22475,221.768.700
04. Nov. 2022456,86468,89453,28465,30465,302.888.400
03. Nov. 2022450,94452,86441,36444,12444,122.388.700
02. Nov. 2022470,28480,45455,72456,03456,032.107.000
01. Nov. 2022475,80476,83463,17467,90467,901.632.400
31. Okt. 2022466,85472,81465,01470,12470,121.925.900
28. Okt. 2022456,96474,34455,65472,90472,902.309.400
27. Okt. 2022466,05470,77454,91455,40455,401.851.200
26. Okt. 2022457,99471,76455,34461,18461,182.929.100
25. Okt. 2022457,99464,26456,83460,07460,071.824.600
24. Okt. 2022452,73458,79451,11456,52456,522.528.700
21. Okt. 2022432,09450,66429,17449,73449,732.698.000
20. Okt. 2022435,13442,19428,14430,30430,302.340.200
19. Okt. 2022433,23438,30430,88435,30435,301.270.200
18. Okt. 2022448,21448,55430,16434,83434,832.034.100
17. Okt. 2022439,55441,24433,39435,37435,372.412.000
14. Okt. 2022443,28443,96426,41427,10427,102.281.600
13. Okt. 2022417,42443,77415,07437,97437,972.798.000
12. Okt. 2022432,25435,72428,01430,57430,571.504.600
11. Okt. 2022435,20438,70425,58430,76430,762.804.600
10. Okt. 2022460,00460,10431,84437,70437,703.345.400
07. Okt. 2022472,38473,34459,02460,48460,482.842.500
06. Okt. 2022483,79489,70478,72479,50479,501.725.000
05. Okt. 2022472,55488,09471,46484,80484,801.849.300
04. Okt. 2022468,50480,16465,86479,86479,862.727.700
03. Okt. 2022449,24460,95446,97456,78456,782.147.900
30. Sept. 2022449,06457,82443,64444,01444,012.720.200
29. Sept. 2022460,90461,37444,88450,13450,133.999.700
28. Sept. 2022461,34468,75456,35465,96465,962.760.500
27. Sept. 2022469,55469,89456,51464,75464,751.785.000
26. Sept. 2022468,98473,30461,31462,26462,261.936.100
23. Sept. 2022474,95477,99462,00468,68468,682.964.900
22. Sept. 2022482,43483,21473,00477,61477,612.354.000
21. Sept. 2022490,99499,88481,77482,14482,142.066.900
20. Sept. 2022496,00498,83489,72493,06493,061.713.200
19. Sept. 2022494,42503,39494,42501,84501,841.794.800
16. Sept. 2022497,72503,69489,86502,50502,505.901.200
15. Sept. 2022508,93511,56497,28500,14500,143.657.400
14. Sept. 2022507,13513,00502,77510,75510,752.060.500
13. Sept. 2022513,84518,27501,68503,65503,653.513.600
12. Sept. 2022526,75531,26524,56529,06529,061.815.700
09. Sept. 2022515,44525,97515,44522,40522,402.301.900
08. Sept. 2022502,60512,74498,70511,93511,932.253.500
07. Sept. 2022502,91509,43499,08505,13505,132.044.000
06. Sept. 2022498,53504,00490,37498,20498,202.473.800
02. Sept. 2022518,00519,81498,30500,22500,224.042.600
01. Sept. 2022491,47493,29480,84492,01492,013.193.000
31. Aug. 2022510,16510,16496,54499,11499,113.244.500
30. Aug. 2022516,84517,91501,39506,39506,391.828.200
29. Aug. 2022520,00522,74512,00514,18514,181.658.000
26. Aug. 2022548,84550,99520,00520,86520,862.568.200
25. Aug. 2022533,45550,48532,26550,13550,131.734.500
24. Aug. 2022529,56531,30523,44530,84530,841.188.300
23. Aug. 2022533,85537,62528,91529,78529,78900.300
22. Aug. 2022542,57543,09527,05528,75528,751.855.500
19. Aug. 2022550,86555,58547,87548,43548,431.692.300
18. Aug. 2022543,41560,56541,63558,45558,452.345.900
17. Aug. 2022544,37544,71531,04538,59538,591.902.200
16. Aug. 2022557,52557,94546,01551,65551,651.478.200
15. Aug. 2022554,23559,79550,50558,96558,961.432.900
12. Aug. 2022547,81558,41545,65558,23558,231.839.900
11. Aug. 2022553,95557,77544,25545,43545,431.426.800
10. Aug. 2022546,06551,02539,24550,41550,411.951.900
09. Aug. 2022539,09539,35527,75532,80532,802.007.200
08. Aug. 2022549,35552,99538,74545,53545,531.372.200
05. Aug. 2022544,90552,00543,28551,44551,441.435.700
04. Aug. 2022548,41553,15545,01552,80552,801.629.300
03. Aug. 2022535,29548,00534,12546,74546,741.922.800
02. Aug. 2022533,22539,20527,23531,21531,211.307.200
01. Aug. 2022531,43539,79530,44536,37536,371.148.500
29. Juli 2022531,98537,83530,27535,48535,481.848.200
28. Juli 2022528,59536,52520,58533,61533,611.486.700
27. Juli 2022518,20530,19516,93527,79527,792.569.900
26. Juli 2022514,63516,81508,92511,09511,091.795.800
25. Juli 2022510,46513,32506,53513,11513,111.506.100
22. Juli 2022518,81519,79506,68512,52512,521.786.700
21. Juli 2022512,55517,81506,02517,68517,681.391.200
20. Juli 2022509,54517,61504,47511,77511,772.741.200
19. Juli 2022496,80511,35495,89509,00509,002.725.700
18. Juli 2022500,16502,41488,19491,06491,061.804.200
15. Juli 2022490,83494,74486,13494,46494,461.871.400
14. Juli 2022482,45486,68473,43484,64484,641.995.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...