Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
38.141,41 +179,61 (+0,47%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.766,79 -2.369,49 (-3,94%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Bon Natural Life Limited (BON)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Apr. 2024 | 3,6300 | 4,5700 | 3,6300 | 4,2430 | 4,2430 | 118.300 |
| 16. Apr. 2024 | 3,7200 | 4,0500 | 3,4700 | 3,5600 | 3,5600 | 37.200 |
| 15. Apr. 2024 | 3,8500 | 4,0000 | 3,6250 | 3,6250 | 3,6250 | 38.900 |
| 12. Apr. 2024 | 4,0000 | 4,0500 | 3,8900 | 3,9500 | 3,9500 | 22.100 |
| 11. Apr. 2024 | 3,8500 | 4,5230 | 3,8200 | 4,0600 | 4,0600 | 84.000 |
| 11. Apr. 2024 | 1:10 Aktiensplit | |||||
| 10. Apr. 2024 | 4,2000 | 4,3000 | 3,9500 | 4,2500 | 4,2500 | 26.370 |
| 09. Apr. 2024 | 4,4000 | 4,5000 | 4,1000 | 4,2000 | 4,2000 | 16.650 |
| 08. Apr. 2024 | 4,1500 | 4,1800 | 4,0200 | 4,1700 | 4,1700 | 13.700 |
| 05. Apr. 2024 | 4,0000 | 4,1400 | 3,9500 | 4,1000 | 4,1000 | 3.700 |
| 04. Apr. 2024 | 4,0000 | 4,1300 | 3,9500 | 4,1300 | 4,1300 | 560 |
| 03. Apr. 2024 | 4,1300 | 4,1300 | 3,9500 | 4,0000 | 4,0000 | 3.170 |
| 02. Apr. 2024 | 4,2000 | 4,2000 | 3,9000 | 4,1500 | 4,1500 | 4.330 |
| 01. Apr. 2024 | 4,1100 | 4,1800 | 4,0000 | 4,1600 | 4,1600 | 3.110 |
| 28. März 2024 | 4,0000 | 4,1100 | 3,9000 | 4,1100 | 4,1100 | 1.310 |
| 27. März 2024 | 3,9200 | 4,1700 | 3,7000 | 4,0500 | 4,0500 | 11.820 |
| 26. März 2024 | 4,2500 | 4,2500 | 3,5100 | 4,0000 | 4,0000 | 21.660 |
| 25. März 2024 | 4,1700 | 4,3500 | 4,1200 | 4,1200 | 4,1200 | 3.380 |
| 22. März 2024 | 4,4900 | 4,4900 | 4,1000 | 4,3000 | 4,3000 | 8.570 |
| 21. März 2024 | 4,4100 | 4,5000 | 4,2200 | 4,4000 | 4,4000 | 11.030 |
| 20. März 2024 | 4,5900 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 4.170 |
| 19. März 2024 | 4,8000 | 4,8000 | 4,4000 | 4,5900 | 4,5900 | 6.500 |
| 18. März 2024 | 4,7500 | 4,7500 | 4,4600 | 4,5500 | 4,5500 | 3.700 |
| 15. März 2024 | 4,5000 | 4,7000 | 4,3000 | 4,6000 | 4,6000 | 12.040 |
| 14. März 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4600 | 4,4600 | 9.880 |
| 13. März 2024 | 4,3900 | 4,4800 | 4,3000 | 4,4000 | 4,4000 | 2.690 |
| 12. März 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3900 | 4,3900 | 3.090 |
| 11. März 2024 | 4,5000 | 4,7900 | 4,3000 | 4,4800 | 4,4800 | 14.320 |
| 08. März 2024 | 4,8900 | 4,9000 | 4,1900 | 4,2000 | 4,2000 | 11.420 |
| 07. März 2024 | 4,7000 | 4,7100 | 4,3900 | 4,4900 | 4,4900 | 4.110 |
| 06. März 2024 | 4,6200 | 4,7100 | 4,4700 | 4,7100 | 4,7100 | 5.120 |
| 05. März 2024 | 4,6100 | 4,7100 | 4,5000 | 4,7000 | 4,7000 | 3.670 |
| 04. März 2024 | 4,7100 | 4,7100 | 4,4000 | 4,6000 | 4,6000 | 3.340 |
| 01. März 2024 | 4,7100 | 4,7100 | 4,4000 | 4,5000 | 4,5000 | 2.290 |
| 29. Feb. 2024 | 4,6800 | 4,7100 | 4,6000 | 4,6600 | 4,6600 | 3.300 |
| 28. Feb. 2024 | 4,7000 | 4,9000 | 4,6100 | 4,6100 | 4,6100 | 2.550 |
| 27. Feb. 2024 | 4,9400 | 4,9600 | 4,6500 | 4,7000 | 4,7000 | 5.380 |
| 26. Feb. 2024 | 4,8900 | 4,8900 | 4,6000 | 4,8900 | 4,8900 | 11.010 |
| 23. Feb. 2024 | 4,8500 | 4,9600 | 4,6500 | 4,9600 | 4,9600 | 6.580 |
| 22. Feb. 2024 | 5,1200 | 5,1200 | 4,8000 | 4,9500 | 4,9500 | 7.770 |
| 21. Feb. 2024 | 5,0300 | 5,6000 | 4,9000 | 5,2700 | 5,2700 | 26.860 |
| 20. Feb. 2024 | 5,2000 | 5,3700 | 4,9000 | 5,2000 | 5,2000 | 33.670 |
| 16. Feb. 2024 | 5,1200 | 5,3000 | 5,0500 | 5,2800 | 5,2800 | 21.670 |
| 15. Feb. 2024 | 5,0000 | 5,0300 | 4,7000 | 5,0100 | 5,0100 | 10.380 |
| 14. Feb. 2024 | 4,9000 | 5,0000 | 4,6000 | 4,9000 | 4,9000 | 8.930 |
| 13. Feb. 2024 | 4,9000 | 5,0500 | 4,6000 | 4,8400 | 4,8400 | 20.300 |
| 12. Feb. 2024 | 5,4000 | 5,4000 | 4,5600 | 4,9000 | 4,9000 | 40.080 |
| 09. Feb. 2024 | 5,6700 | 5,6700 | 5,3000 | 5,3000 | 5,3000 | 14.150 |
| 08. Feb. 2024 | 5,5000 | 5,9900 | 5,4800 | 5,8400 | 5,8400 | 8.930 |
| 07. Feb. 2024 | 5,3900 | 5,7000 | 5,2000 | 5,5000 | 5,5000 | 2.910 |
| 06. Feb. 2024 | 5,6500 | 5,6900 | 5,3400 | 5,5000 | 5,5000 | 4.150 |
| 05. Feb. 2024 | 5,6000 | 5,6800 | 5,2700 | 5,6500 | 5,6500 | 1.010 |
| 02. Feb. 2024 | 5,6200 | 5,7000 | 5,2100 | 5,7000 | 5,7000 | 1.600 |
| 01. Feb. 2024 | 5,4000 | 5,8000 | 5,3000 | 5,5000 | 5,5000 | 4.290 |
| 31. Jan. 2024 | 5,8500 | 5,8500 | 5,3000 | 5,5200 | 5,5200 | 1.680 |
| 30. Jan. 2024 | 5,7000 | 5,9000 | 5,5000 | 5,5000 | 5,5000 | 2.530 |
| 29. Jan. 2024 | 6,0000 | 6,0000 | 5,5000 | 5,9000 | 5,9000 | 11.760 |
| 26. Jan. 2024 | 5,5000 | 5,9000 | 5,5000 | 5,9000 | 5,9000 | 4.490 |
| 25. Jan. 2024 | 5,6000 | 5,6000 | 5,3000 | 5,6000 | 5,6000 | 1.730 |
| 24. Jan. 2024 | 5,5500 | 5,7000 | 5,2200 | 5,5000 | 5,5000 | 5.820 |
| 23. Jan. 2024 | 5,2200 | 5,9000 | 5,2200 | 5,5000 | 5,5000 | 11.960 |
| 22. Jan. 2024 | 5,1500 | 5,2600 | 5,0000 | 5,2400 | 5,2400 | 4.050 |
| 19. Jan. 2024 | 5,3900 | 5,3900 | 5,0100 | 5,2600 | 5,2600 | 1.550 |
| 18. Jan. 2024 | 5,1000 | 5,2000 | 5,0500 | 5,2000 | 5,2000 | 1.670 |
| 17. Jan. 2024 | 4,9000 | 5,2500 | 4,8700 | 5,1900 | 5,1900 | 3.930 |
| 16. Jan. 2024 | 5,3900 | 5,3900 | 4,8000 | 5,0100 | 5,0100 | 2.330 |
| 12. Jan. 2024 | 5,4500 | 5,4500 | 4,8000 | 5,2100 | 5,2100 | 10.940 |
| 11. Jan. 2024 | 4,9000 | 5,4000 | 4,9000 | 5,4000 | 5,4000 | 3.140 |
| 10. Jan. 2024 | 5,1400 | 5,1500 | 4,9500 | 5,1500 | 5,1500 | 2.510 |
| 09. Jan. 2024 | 5,1900 | 5,1900 | 4,8100 | 5,1300 | 5,1300 | 4.130 |
| 08. Jan. 2024 | 5,0000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 9.920 |
| 05. Jan. 2024 | 5,0000 | 5,2500 | 4,9300 | 5,2500 | 5,2500 | 11.860 |
| 04. Jan. 2024 | 5,2500 | 5,2500 | 5,1300 | 5,2500 | 5,2500 | 6.190 |
| 03. Jan. 2024 | 5,3700 | 5,3800 | 5,1300 | 5,3000 | 5,3000 | 2.660 |
| 02. Jan. 2024 | 5,4000 | 5,6000 | 5,2000 | 5,3700 | 5,3700 | 21.620 |
| 29. Dez. 2023 | 5,4000 | 5,4000 | 5,0600 | 5,4000 | 5,4000 | 16.500 |
| 28. Dez. 2023 | 5,6400 | 5,6400 | 5,2000 | 5,4000 | 5,4000 | 13.400 |
| 27. Dez. 2023 | 5,3000 | 5,6900 | 5,3000 | 5,6200 | 5,6200 | 16.770 |
| 26. Dez. 2023 | 5,6100 | 5,7000 | 5,1000 | 5,3600 | 5,3600 | 11.530 |
| 22. Dez. 2023 | 5,7800 | 5,7800 | 5,3000 | 5,7000 | 5,7000 | 9.770 |
| 21. Dez. 2023 | 5,8000 | 5,8000 | 5,4000 | 5,8000 | 5,8000 | 7.360 |
| 20. Dez. 2023 | 6,4000 | 6,4000 | 5,6200 | 5,8000 | 5,8000 | 13.100 |
| 19. Dez. 2023 | 6,8500 | 6,8500 | 6,2200 | 6,6000 | 6,6000 | 4.250 |
| 18. Dez. 2023 | 6,8000 | 6,9900 | 6,1000 | 6,5800 | 6,5800 | 14.220 |
| 15. Dez. 2023 | 6,3000 | 6,9000 | 6,1600 | 6,7500 | 6,7500 | 37.020 |
| 14. Dez. 2023 | 5,6400 | 6,3900 | 5,5300 | 6,1000 | 6,1000 | 13.910 |
| 13. Dez. 2023 | 5,3300 | 5,9000 | 5,0100 | 5,8000 | 5,8000 | 5.120 |
| 12. Dez. 2023 | 5,8900 | 5,8900 | 4,7000 | 5,4900 | 5,4900 | 27.890 |
| 11. Dez. 2023 | 6,4000 | 6,4900 | 5,7000 | 6,0000 | 6,0000 | 6.480 |
| 08. Dez. 2023 | 5,2000 | 6,6000 | 4,8400 | 6,1000 | 6,1000 | 38.850 |
| 07. Dez. 2023 | 4,6900 | 5,1500 | 4,5000 | 5,0500 | 5,0500 | 28.230 |
| 06. Dez. 2023 | 4,6000 | 4,8000 | 4,4000 | 4,4000 | 4,4000 | 5.170 |
| 05. Dez. 2023 | 5,2000 | 5,2400 | 4,5000 | 4,5000 | 4,5000 | 134.120 |
| 04. Dez. 2023 | 4,9000 | 5,0500 | 4,6500 | 5,0500 | 5,0500 | 1.770 |
| 01. Dez. 2023 | 5,1400 | 5,1400 | 4,6100 | 4,9000 | 4,9000 | 4.530 |
| 30. Nov. 2023 | 4,6600 | 4,9200 | 4,4900 | 4,9200 | 4,9200 | 11.250 |
| 29. Nov. 2023 | 4,4900 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 7.500 |
| 28. Nov. 2023 | 4,4100 | 4,4500 | 4,3000 | 4,4000 | 4,4000 | 5.510 |
| 27. Nov. 2023 | 4,4000 | 4,5000 | 4,1000 | 4,4000 | 4,4000 | 4.530 |
| 24. Nov. 2023 | 4,2500 | 4,4000 | 4,0100 | 4,3300 | 4,3300 | 2.320 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
