Deutsche Märkte geschlossen

Blackboxstocks Inc. (BLBX)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7000-0,1300 (-4,59%)
Börsenschluss: 04:00PM EDT
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20242,81002,86002,50002,70002,700013.500
27. Juni 20242,84002,89002,81002,82802,82806.800
26. Juni 20242,93002,93002,84002,87002,87005.000
25. Juni 20242,84002,84002,84002,84002,8400400
24. Juni 20243,06003,08503,01703,06103,06103.600
21. Juni 20243,02003,15003,00003,15003,15001.600
20. Juni 20243,00003,20003,00003,02003,02006.600
18. Juni 20242,85003,05002,81003,05003,05005.300
17. Juni 20242,85002,87002,85002,87002,8700900
14. Juni 20243,16703,16702,99002,99002,99001.400
13. Juni 20242,85002,85002,85002,85002,8500400
12. Juni 20242,92402,92402,92402,92402,9240500
11. Juni 20243,00003,02002,86002,92402,92404.700
10. Juni 20243,33003,35903,07803,09303,09307.600
07. Juni 20243,06403,12002,97003,08503,08509.200
06. Juni 20243,20003,30003,04003,05003,050017.600
05. Juni 20243,09103,09103,00003,04003,04001.400
04. Juni 20243,06503,18003,05003,11003,110012.600
03. Juni 20242,89003,03002,89002,99002,99004.700
31. Mai 20242,87003,10002,83002,96002,960012.400
30. Mai 20242,87502,93002,87502,93002,93001.900
29. Mai 20242,92002,93102,70002,93102,93104.500
28. Mai 20242,95002,95002,87002,90002,90001.500
24. Mai 20242,96003,03902,91502,91502,91505.700
23. Mai 20242,92003,00002,78002,99902,999011.300
22. Mai 20242,88003,05502,72003,03003,03009.700
21. Mai 20242,92903,00002,87202,97602,97607.000
20. Mai 20242,99003,01702,92002,93002,93006.700
17. Mai 20243,00003,05002,98003,04403,04404.500
16. Mai 20242,68003,11002,68003,08403,084036.800
15. Mai 20242,62002,73002,61002,66002,66005.800
14. Mai 20242,61102,73102,50002,73002,730013.700
13. Mai 20242,69002,69002,56402,56502,56503.900
10. Mai 20242,98602,98602,50002,65002,65009.000
09. Mai 20242,85003,00002,75002,86302,86309.000
08. Mai 20242,80002,97502,80002,97502,97501.300
07. Mai 20242,70002,77502,64002,64002,64006.200
06. Mai 20242,66002,88002,63002,79002,79009.900
03. Mai 20242,81002,81002,81002,81002,81001.900
02. Mai 20242,75802,83402,66002,77902,77906.200
01. Mai 20242,62002,80002,62002,69002,69006.600
30. Apr. 20242,45002,77002,45002,60002,600012.200
29. Apr. 20242,60502,61002,45002,45002,45003.900
26. Apr. 20242,70002,70002,70002,70002,7000500
25. Apr. 20242,62002,66002,53002,66002,66001.800
24. Apr. 20242,80002,80002,67002,67002,67001.400
23. Apr. 20242,74002,75002,55002,55002,55001.700
22. Apr. 20242,61002,61002,18002,61002,610013.100
19. Apr. 20242,53002,80002,41002,77502,775010.500
18. Apr. 20242,65002,65002,37002,60102,60102.100
17. Apr. 20242,51002,60002,51002,60002,60001.100
16. Apr. 20242,61002,61002,52002,57502,57501.100
15. Apr. 20242,64502,70002,50002,70002,70004.300
12. Apr. 20242,51002,71002,50002,71002,71002.400
11. Apr. 20242,55302,70002,50202,70002,70002.700
10. Apr. 20242,80002,81002,55002,55002,55004.200
09. Apr. 20242,57002,85002,55002,85002,85002.100
08. Apr. 20242,65002,79702,53102,79702,7970900
05. Apr. 20242,70002,85002,70002,77002,77003.000
04. Apr. 20242,80002,80002,77502,77502,7750900
03. Apr. 20242,84002,96002,50002,77202,77205.300
02. Apr. 20242,70002,80002,57502,70002,700017.900
01. Apr. 20242,70002,70002,64002,64002,64003.100
28. März 20242,59202,59202,50002,52002,52002.300
27. März 20242,52002,60002,52002,55002,55002.200
26. März 20242,43002,65002,43002,65002,650013.300
25. März 20242,52002,73602,51002,59002,59002.200
22. März 20242,75002,75002,60002,73002,73002.400
21. März 20242,51002,68002,51002,57002,57001.300
20. März 20242,75002,75002,75002,75002,7500400
19. März 20242,64002,72502,55002,60002,60002.600
18. März 20242,70002,72502,70002,70002,70001.100
15. März 20242,64402,65002,52002,64002,64004.900
14. März 20242,67002,67002,57002,62502,62504.900
13. März 20242,69002,85002,67002,67002,67002.800
12. März 20242,64002,66002,60002,60002,60003.200
11. März 20242,72002,85002,55002,56002,56004.700
08. März 20242,62002,79002,60002,66502,66503.800
07. März 20242,72002,72002,60002,60002,60004.600
06. März 20242,73102,75002,72002,72002,72003.500
05. März 20242,83502,83502,70002,71102,71101.600
04. März 20242,81002,81002,64102,73002,73007.100
01. März 20243,04203,04202,58002,68002,68008.500
29. Feb. 20242,71002,92302,64002,67002,67002.200
28. Feb. 20242,75202,86002,60002,71002,710018.400
27. Feb. 20242,73002,92802,69002,69002,69006.200
26. Feb. 20242,70002,97002,66002,95002,950023.600
23. Feb. 20242,82002,97002,66502,97002,97008.000
22. Feb. 20242,95502,95502,68602,77002,77005.800
21. Feb. 20242,88002,96002,72002,89002,890018.900
20. Feb. 20242,80002,97902,64702,95002,950049.100
16. Feb. 20242,61002,61002,42102,51002,51006.900
15. Feb. 20242,47002,59502,47002,54002,54003.700
14. Feb. 20242,44002,54502,08002,54502,54506.000
13. Feb. 20242,63202,63202,40002,47402,47407.800
12. Feb. 20242,43002,56002,35002,55102,55108.500
09. Feb. 20242,51002,51002,39002,50002,50009.900
08. Feb. 20242,65602,65602,38002,60002,600018.200
07. Feb. 20242,63002,81002,60902,66002,660010.700
06. Feb. 20242,72502,72502,56602,62002,62006.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...