Deutsche Märkte schließen in 4 Stunden 30 Minuten

BEST Inc. (BEST)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,0900+0,1000 (+5,03%)
Börsenschluss: 04:00PM EDT
2,1200 +0,03 (+1,44%)
Nachbörse: 04:02PM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20241,98502,11101,98502,09002,090012.500
17. Mai 20242,01502,10001,95001,99001,990035.900
16. Mai 20241,96001,99001,92001,98001,980043.600
15. Mai 20241,96501,96501,93001,94001,94005.700
14. Mai 20241,94002,00001,94001,97001,97004.200
13. Mai 20242,06002,07001,85001,97001,970036.900
10. Mai 20242,09002,09002,08002,08002,08006.800
09. Mai 20242,07302,10002,06002,07002,07009.000
08. Mai 20242,11002,11002,07002,07502,075017.000
07. Mai 20242,08502,13002,08502,12002,12006.300
06. Mai 20242,05002,13002,05002,08002,08009.600
03. Mai 20242,09002,13002,09002,13002,13001.500
02. Mai 20242,09002,13002,09002,13002,13008.600
01. Mai 20242,11002,11002,10002,11002,11001.000
30. Apr. 20242,10002,13002,09002,11002,110014.200
29. Apr. 20242,09502,10002,09002,10002,10009.800
26. Apr. 20242,10002,13002,09002,11002,11004.600
25. Apr. 20242,11002,12002,09002,09002,09004.900
24. Apr. 20242,10002,12002,09102,12002,12003.200
23. Apr. 20242,12002,12002,09002,09002,09006.500
22. Apr. 20242,13002,13002,08002,13002,13008.300
19. Apr. 20242,09002,10002,08002,08002,08008.100
18. Apr. 20242,14002,14002,08002,08002,08002.600
17. Apr. 20242,10002,15102,08002,08102,08105.100
16. Apr. 20242,07002,14002,05002,05002,050013.000
15. Apr. 20242,07002,10002,07002,08002,08006.000
12. Apr. 20242,09002,10002,09002,10002,10002.200
11. Apr. 20242,10002,16002,07002,11002,110017.100
10. Apr. 20242,22002,28002,10002,17002,170019.200
09. Apr. 20242,23002,30002,20002,29002,290016.000
08. Apr. 20242,20002,29802,20002,28002,280026.200
05. Apr. 20242,18502,19002,18502,19002,19001.600
04. Apr. 20242,16002,16002,13602,15002,15004.100
03. Apr. 20242,19002,25002,13002,13002,13004.100
02. Apr. 20242,07302,25002,07302,19002,190011.000
01. Apr. 20242,17002,17002,07002,11902,119023.000
28. März 20242,33002,33002,07002,20002,200025.300
27. März 20242,32002,38002,25002,30002,300011.200
26. März 20242,25802,30002,25002,27102,27102.100
25. März 20242,21002,30002,21002,30002,30001.600
22. März 20242,27802,30002,27002,30002,30005.300
21. März 20242,16002,28002,16002,28002,28003.500
20. März 20242,23302,30002,18002,30002,300012.500
19. März 20242,21002,23002,19002,23002,23001.600
18. März 20242,08002,24002,08002,24002,240013.700
15. März 20242,09002,10002,09002,10002,10001.100
14. März 20242,08002,12002,06002,09002,090010.600
13. März 20242,13002,13002,10002,12902,12904.300
12. März 20242,09002,10002,06002,10002,100013.700
11. März 20242,07002,14502,05002,12002,120021.400
08. März 20242,06002,14502,03002,13302,133018.300
07. März 20242,06002,14002,06002,10002,10005.900
06. März 20242,07002,16002,05002,08002,080026.800
05. März 20242,07802,07802,07002,07002,07001.500
04. März 20242,07002,14702,07002,07002,070013.300
01. März 20242,05002,16002,05002,08002,080010.100
29. Feb. 20242,04002,24002,04002,11002,110014.400
28. Feb. 20242,21002,28001,99002,16002,160049.500
27. Feb. 20242,23002,28502,23002,24002,240021.000
26. Feb. 20242,26002,30002,19002,30002,30003.900
23. Feb. 20242,21002,24002,20502,24002,24001.500
22. Feb. 20242,09002,26402,09002,26002,260016.700
21. Feb. 20242,07002,12402,07002,12002,120029.100
20. Feb. 20242,21002,21002,07002,09002,090011.400
16. Feb. 20242,21002,22002,09002,22002,220010.000
15. Feb. 20242,25202,28002,19502,19502,19508.100
14. Feb. 20242,25502,29002,24002,26002,26003.100
13. Feb. 20242,20002,26002,20002,26002,26001.700
12. Feb. 20242,20002,29002,20002,25502,255019.200
09. Feb. 20242,20002,23502,20002,21002,21003.700
08. Feb. 20242,20002,20002,20002,20002,2000500
07. Feb. 20242,26502,27002,20002,25502,25505.500
06. Feb. 20242,16002,27002,16002,27002,27009.500
05. Feb. 20242,17002,20002,13002,14002,140023.100
02. Feb. 20242,27002,29002,27002,27002,27008.000
01. Feb. 20242,45002,45702,23002,27902,279025.800
31. Jan. 20242,30002,35502,30002,32002,32004.600
30. Jan. 20242,33502,35002,32002,32002,32006.600
29. Jan. 20242,38002,43602,24102,34402,344063.600
26. Jan. 20242,40002,46502,40002,41002,41007.100
25. Jan. 20242,42002,46002,41002,46002,46004.800
24. Jan. 20242,45002,50002,40002,45502,45506.900
23. Jan. 20242,48002,53002,42702,42702,427015.200
22. Jan. 20242,42002,50002,42002,44002,440012.400
19. Jan. 20242,39002,48702,39002,46002,460015.900
18. Jan. 20242,43002,49002,43002,46002,46008.700
17. Jan. 20242,50002,52002,44002,48002,480010.900
16. Jan. 20242,53002,60402,50002,55002,550022.200
12. Jan. 20242,51502,57002,50002,53002,530031.400
11. Jan. 20242,49002,53002,49002,52002,52002.500
10. Jan. 20242,46002,52002,41002,49002,490014.100
09. Jan. 20242,36002,49002,36002,45002,450026.500
08. Jan. 20242,33002,40002,33002,40002,400015.600
05. Jan. 20242,33002,53002,33002,37002,370038.100
04. Jan. 20242,49002,49002,01002,39502,395073.900
03. Jan. 20242,43002,47002,43002,46002,460041.200
02. Jan. 20242,53002,54502,40002,46002,460012.700
29. Dez. 20232,55002,60002,55002,55202,552018.000
28. Dez. 20232,56202,60002,54002,56002,560035.000
27. Dez. 20232,54002,56802,54002,54002,54006.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...