Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.593,43 -51,41 (-0,09%)
AERWINS Technologies Inc. (AWIN)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,8200 | 2,9300 | 2,5400 | 2,6200 | 2,6200 | 89.700 |
| 09. Mai 2024 | 3,0100 | 3,1000 | 2,6300 | 2,8000 | 2,8000 | 64.300 |
| 08. Mai 2024 | 3,2800 | 3,2800 | 2,9100 | 3,0800 | 3,0800 | 77.500 |
| 07. Mai 2024 | 3,9300 | 3,9300 | 3,0500 | 3,1600 | 3,1600 | 210.500 |
| 06. Mai 2024 | 3,4500 | 3,9500 | 3,3500 | 3,8600 | 3,8600 | 432.200 |
| 03. Mai 2024 | 3,2100 | 6,4500 | 3,1000 | 3,6500 | 3,6500 | 5.004.300 |
| 02. Mai 2024 | 3,3820 | 3,6900 | 3,1000 | 3,2200 | 3,2200 | 106.000 |
| 01. Mai 2024 | 3,1800 | 3,6500 | 3,0700 | 3,3400 | 3,3400 | 110.400 |
| 30. Apr. 2024 | 3,2800 | 3,4400 | 3,0500 | 3,0600 | 3,0600 | 99.800 |
| 29. Apr. 2024 | 2,8500 | 3,6500 | 2,8000 | 3,1000 | 3,1000 | 256.400 |
| 26. Apr. 2024 | 2,4500 | 4,4800 | 2,1200 | 2,9900 | 2,9900 | 1.658.000 |
| 25. Apr. 2024 | 2,7800 | 2,8200 | 2,3100 | 2,4400 | 2,4400 | 40.300 |
| 24. Apr. 2024 | 3,2800 | 3,3120 | 2,7000 | 2,7800 | 2,7800 | 94.000 |
| 23. Apr. 2024 | 3,4100 | 3,6000 | 3,2000 | 3,3300 | 3,3300 | 42.700 |
| 22. Apr. 2024 | 3,3300 | 3,9000 | 3,1500 | 3,5100 | 3,5100 | 125.400 |
| 19. Apr. 2024 | 3,3600 | 3,4100 | 3,1010 | 3,1800 | 3,1800 | 48.800 |
| 18. Apr. 2024 | 3,1000 | 3,5500 | 3,0000 | 3,4200 | 3,4200 | 165.900 |
| 17. Apr. 2024 | 3,3200 | 6,9300 | 3,0860 | 3,3650 | 3,3650 | 2.785.900 |
| 16. Apr. 2024 | 3,3100 | 4,1600 | 3,1100 | 3,3000 | 3,3000 | 381.500 |
| 15. Apr. 2024 | 3,4000 | 3,8340 | 2,8890 | 3,3050 | 3,3050 | 168.400 |
| 12. Apr. 2024 | 4,1500 | 4,3000 | 3,1600 | 3,4330 | 3,4330 | 110.100 |
| 11. Apr. 2024 | 4,7910 | 4,7910 | 4,2100 | 4,2100 | 4,2100 | 12.900 |
| 10. Apr. 2024 | 4,9800 | 5,1740 | 4,5160 | 4,6800 | 4,6800 | 51.400 |
| 09. Apr. 2024 | 5,6600 | 5,9700 | 5,0000 | 5,0800 | 5,0800 | 76.800 |
| 08. Apr. 2024 | 4,8900 | 6,4300 | 4,8260 | 5,6200 | 5,6200 | 205.100 |
| 05. Apr. 2024 | 4,5700 | 6,0000 | 4,4000 | 5,1500 | 5,1500 | 203.300 |
| 04. Apr. 2024 | 5,4700 | 5,4700 | 4,5700 | 4,6300 | 4,6300 | 49.300 |
| 03. Apr. 2024 | 6,0000 | 6,0000 | 5,1400 | 5,3000 | 5,3000 | 36.500 |
| 02. Apr. 2024 | 5,9400 | 6,4000 | 5,1740 | 5,5100 | 5,5100 | 120.500 |
| 02. Apr. 2024 | 1:100 Aktiensplit | |||||
| 01. Apr. 2024 | 6,3000 | 7,1000 | 6,0000 | 6,6000 | 6,6000 | 22.810 |
| 28. März 2024 | 7,4000 | 8,0000 | 5,0000 | 6,5000 | 6,5000 | 32.868 |
| 27. März 2024 | 7,7000 | 7,8000 | 7,4000 | 7,4000 | 7,4000 | 4.535 |
| 26. März 2024 | 8,0000 | 8,0000 | 7,2000 | 7,5000 | 7,5000 | 9.030 |
| 25. März 2024 | 8,5000 | 8,6000 | 7,5000 | 8,1000 | 8,1000 | 1.888 |
| 22. März 2024 | 7,1000 | 8,4000 | 7,1000 | 8,0000 | 8,0000 | 2.865 |
| 21. März 2024 | 8,0000 | 8,5000 | 7,6000 | 8,2000 | 8,2000 | 5.296 |
| 20. März 2024 | 8,2000 | 8,5000 | 7,6000 | 7,7000 | 7,7000 | 8.473 |
| 19. März 2024 | 7,4000 | 8,4000 | 7,1000 | 8,2000 | 8,2000 | 3.070 |
| 18. März 2024 | 8,1000 | 8,5000 | 7,1000 | 7,4000 | 7,4000 | 5.640 |
| 15. März 2024 | 8,5000 | 8,6000 | 8,2000 | 8,3000 | 8,3000 | 2.180 |
| 14. März 2024 | 9,2000 | 9,3000 | 8,2000 | 8,5000 | 8,5000 | 2.489 |
| 13. März 2024 | 8,6000 | 9,1000 | 8,1000 | 8,5000 | 8,5000 | 3.783 |
| 12. März 2024 | 8,8000 | 9,2000 | 8,5000 | 8,7000 | 8,7000 | 1.366 |
| 11. März 2024 | 9,1000 | 9,4000 | 8,6000 | 9,2000 | 9,2000 | 3.346 |
| 08. März 2024 | 9,4000 | 9,6000 | 9,0000 | 9,1000 | 9,1000 | 4.132 |
| 07. März 2024 | 8,8000 | 9,7000 | 8,8000 | 9,2000 | 9,2000 | 3.531 |
| 06. März 2024 | 9,0000 | 9,3000 | 9,0000 | 9,0000 | 9,0000 | 3.404 |
| 05. März 2024 | 9,0000 | 9,4000 | 9,0000 | 9,1000 | 9,1000 | 2.130 |
| 04. März 2024 | 9,7000 | 9,7000 | 9,0000 | 9,4000 | 9,4000 | 4.296 |
| 01. März 2024 | 9,7000 | 9,7000 | 9,0000 | 9,4000 | 9,4000 | 3.566 |
| 29. Feb. 2024 | 9,8000 | 10,0000 | 9,3000 | 9,3000 | 9,3000 | 4.915 |
| 28. Feb. 2024 | 9,0000 | 9,9000 | 9,0000 | 9,4000 | 9,4000 | 4.088 |
| 27. Feb. 2024 | 9,7000 | 10,5000 | 9,5000 | 9,6000 | 9,6000 | 9.882 |
| 26. Feb. 2024 | 9,0000 | 9,9000 | 9,0000 | 9,9000 | 9,9000 | 7.712 |
| 23. Feb. 2024 | 9,4000 | 9,7000 | 9,0000 | 9,0000 | 9,0000 | 2.059 |
| 22. Feb. 2024 | 9,5000 | 9,7000 | 9,0000 | 9,6000 | 9,6000 | 6.658 |
| 21. Feb. 2024 | 9,5000 | 9,7000 | 9,0000 | 9,5000 | 9,5000 | 4.571 |
| 20. Feb. 2024 | 10,3000 | 10,3000 | 9,0000 | 9,6000 | 9,6000 | 5.845 |
| 16. Feb. 2024 | 10,0000 | 10,3000 | 9,5000 | 10,0000 | 10,0000 | 9.358 |
| 15. Feb. 2024 | 9,0000 | 12,0000 | 8,8000 | 10,4000 | 10,4000 | 104.972 |
| 14. Feb. 2024 | 9,0000 | 9,2000 | 8,5000 | 9,2000 | 9,2000 | 3.993 |
| 13. Feb. 2024 | 9,5000 | 9,5000 | 9,0000 | 9,0000 | 9,0000 | 3.320 |
| 12. Feb. 2024 | 9,3000 | 10,0000 | 9,0000 | 9,1000 | 9,1000 | 8.634 |
| 09. Feb. 2024 | 9,2000 | 10,4000 | 9,2000 | 10,0000 | 10,0000 | 13.809 |
| 08. Feb. 2024 | 9,0000 | 11,0000 | 8,7000 | 9,5000 | 9,5000 | 48.580 |
| 07. Feb. 2024 | 8,8000 | 9,0000 | 8,3000 | 8,9000 | 8,9000 | 7.383 |
| 06. Feb. 2024 | 8,8000 | 9,0000 | 8,2000 | 8,8000 | 8,8000 | 3.094 |
| 05. Feb. 2024 | 8,8000 | 9,0000 | 8,2000 | 8,4000 | 8,4000 | 4.900 |
| 02. Feb. 2024 | 9,2000 | 9,2000 | 8,3000 | 8,8000 | 8,8000 | 5.988 |
| 01. Feb. 2024 | 9,3000 | 9,5000 | 8,9000 | 9,2000 | 9,2000 | 3.571 |
| 31. Jan. 2024 | 8,0000 | 9,7000 | 7,6000 | 9,3000 | 9,3000 | 7.310 |
| 30. Jan. 2024 | 10,0000 | 10,0000 | 9,4000 | 9,7000 | 9,7000 | 3.533 |
| 29. Jan. 2024 | 8,6000 | 10,6000 | 8,6000 | 10,0000 | 10,0000 | 16.105 |
| 26. Jan. 2024 | 11,4000 | 11,4000 | 10,5000 | 11,0000 | 11,0000 | 4.023 |
| 25. Jan. 2024 | 11,3000 | 12,0000 | 11,0000 | 11,4000 | 11,4000 | 4.518 |
| 24. Jan. 2024 | 11,0000 | 11,9000 | 10,7000 | 11,7000 | 11,7000 | 9.722 |
| 23. Jan. 2024 | 10,7000 | 11,2000 | 10,6000 | 11,1000 | 11,1000 | 9.165 |
| 22. Jan. 2024 | 10,0000 | 11,0000 | 10,0000 | 10,7000 | 10,7000 | 5.508 |
| 19. Jan. 2024 | 10,1000 | 11,0000 | 10,1000 | 11,0000 | 11,0000 | 5.143 |
| 18. Jan. 2024 | 11,6000 | 11,8000 | 11,0000 | 11,2000 | 11,2000 | 2.762 |
| 17. Jan. 2024 | 11,1000 | 12,3000 | 10,1000 | 11,9000 | 11,9000 | 12.516 |
| 16. Jan. 2024 | 11,0000 | 11,9000 | 10,8000 | 11,2000 | 11,2000 | 15.099 |
| 12. Jan. 2024 | 12,3000 | 12,8000 | 11,6000 | 12,0000 | 12,0000 | 16.511 |
| 11. Jan. 2024 | 12,3000 | 12,7000 | 12,3000 | 12,5000 | 12,5000 | 7.158 |
| 10. Jan. 2024 | 13,1000 | 13,1000 | 11,9000 | 12,4000 | 12,4000 | 16.649 |
| 09. Jan. 2024 | 12,3000 | 13,2000 | 12,3000 | 13,2000 | 13,2000 | 7.931 |
| 08. Jan. 2024 | 13,0000 | 13,4000 | 12,5000 | 13,0000 | 13,0000 | 4.575 |
| 05. Jan. 2024 | 12,6000 | 13,4000 | 12,5000 | 13,0000 | 13,0000 | 5.824 |
| 04. Jan. 2024 | 13,0000 | 13,6000 | 12,6000 | 12,7000 | 12,7000 | 9.611 |
| 03. Jan. 2024 | 14,5000 | 14,9000 | 13,5000 | 14,0000 | 14,0000 | 9.871 |
| 02. Jan. 2024 | 14,7000 | 15,4000 | 14,5000 | 14,7000 | 14,7000 | 6.118 |
| 29. Dez. 2023 | 15,2000 | 15,8000 | 14,5000 | 15,1000 | 15,1000 | 16.181 |
| 28. Dez. 2023 | 16,6000 | 18,0000 | 14,9000 | 16,0000 | 16,0000 | 27.069 |
| 27. Dez. 2023 | 15,2000 | 18,0000 | 14,2000 | 17,0000 | 17,0000 | 58.444 |
| 26. Dez. 2023 | 15,1000 | 21,8000 | 14,2000 | 17,1000 | 17,1000 | 731.207 |
| 22. Dez. 2023 | 11,9000 | 12,4000 | 11,7000 | 12,0000 | 12,0000 | 162.420 |
| 21. Dez. 2023 | 12,0000 | 12,5000 | 11,4000 | 12,0000 | 12,0000 | 3.639 |
| 20. Dez. 2023 | 12,0000 | 12,5000 | 11,9000 | 12,4000 | 12,4000 | 3.064 |
| 19. Dez. 2023 | 12,0000 | 12,5000 | 11,6000 | 12,2000 | 12,2000 | 6.123 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
