Deutsche Märkte öffnen in 35 Minuten

BrainChip Holdings Ltd (BRCHF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1252+0,0054 (+4,55%)
Börsenschluss: 03:15PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20230,12500,13000,12100,12500,1250184.800
25. Sept. 20230,12000,12600,11400,12000,1200276.000
22. Sept. 20230,12800,13600,12800,12900,1290334.500
21. Sept. 20230,12100,13700,12000,13000,13001.120.300
20. Sept. 20230,15700,15700,14600,14800,1480440.800
19. Sept. 20230,15000,19000,15000,17300,1730329.900
18. Sept. 20230,19000,19000,18600,19000,190010.600
15. Sept. 20230,19000,19000,18500,19000,190082.300
14. Sept. 20230,18500,19000,18000,19000,190037.800
13. Sept. 20230,19000,19000,18000,18000,1800354.100
12. Sept. 20230,19000,19000,19000,19000,19004.000
11. Sept. 20230,19100,19200,18000,18000,180034.400
08. Sept. 20230,20000,20500,19000,19000,1900213.700
07. Sept. 20230,19000,20000,19000,19200,1920113.600
06. Sept. 20230,22400,22400,19000,19800,198034.200
05. Sept. 20230,20000,20000,18900,19800,1980243.300
01. Sept. 20230,20500,20500,19700,19700,1970203.100
31. Aug. 20230,21400,22600,21200,22600,2260133.000
30. Aug. 20230,18400,21000,18400,19500,1950141.300
29. Aug. 20230,17900,18600,17900,18400,184069.500
28. Aug. 20230,18000,18700,18000,18100,181025.400
25. Aug. 20230,18000,19500,17500,18000,1800609.200
24. Aug. 20230,20300,21100,20100,20700,2070171.600
23. Aug. 20230,21000,21000,19000,20500,2050112.800
22. Aug. 20230,20800,21500,18500,20000,2000302.700
21. Aug. 20230,22000,22000,20000,21000,2100104.700
18. Aug. 20230,20000,23000,20000,22400,224081.000
17. Aug. 20230,23000,23000,22000,22000,2200285.400
16. Aug. 20230,24000,24000,23000,24000,2400124.800
15. Aug. 20230,26000,26000,24000,26000,260039.200
14. Aug. 20230,25000,25700,24500,25200,252087.700
11. Aug. 20230,24900,26000,24900,25000,250029.400
10. Aug. 20230,23800,26000,23800,24000,24009.400
09. Aug. 20230,24500,24500,23600,24000,240049.700
08. Aug. 20230,24000,25000,24000,25000,250026.200
07. Aug. 20230,26000,26800,24800,26800,268038.300
04. Aug. 20230,24800,27000,24800,25700,257010.700
03. Aug. 20230,27000,27000,24800,25000,250020.300
02. Aug. 20230,27000,27000,24600,26500,26503.100
01. Aug. 20230,25000,26000,25000,25400,254058.100
31. Juli 20230,23000,25000,23000,25000,250070.900
28. Juli 20230,25000,26000,23500,25000,250054.500
27. Juli 20230,24000,27000,23000,27000,270092.300
26. Juli 20230,24600,24600,24600,24600,24601.700
25. Juli 20230,24000,25300,23000,24500,245060.500
24. Juli 20230,23100,26000,23100,25500,255073.000
21. Juli 20230,27000,27000,24000,27000,2700118.000
20. Juli 20230,27500,27500,26000,27000,270025.100
19. Juli 20230,26500,27800,26400,27800,2780128.800
18. Juli 20230,25000,26500,25000,25800,258035.500
17. Juli 20230,25600,26000,25500,25500,255014.600
14. Juli 20230,23200,26000,23200,25500,255044.200
13. Juli 20230,24200,25000,23000,25000,2500103.900
12. Juli 20230,22100,24000,22100,24000,2400197.700
11. Juli 20230,23000,23000,22100,22500,225035.400
10. Juli 20230,22600,22800,22100,22800,228032.000
07. Juli 20230,23400,23400,22000,22500,2250189.200
06. Juli 20230,25000,25000,23000,23500,235066.300
05. Juli 20230,25000,25000,23500,25000,250060.200
03. Juli 20230,22200,25000,22200,24500,245069.800
30. Juni 20230,24500,24500,24000,24500,245024.000
29. Juni 20230,24800,25100,23000,24500,245020.300
28. Juni 20230,24000,24700,23000,23200,232030.800
27. Juni 20230,22000,23500,22000,23500,235070.000
26. Juni 20230,24000,24000,22100,22500,225019.700
23. Juni 20230,24700,24700,22800,22900,2290294.300
22. Juni 20230,25500,25500,24500,24700,2470130.700
21. Juni 20230,27000,27000,25200,25800,2580169.200
20. Juni 20230,26800,27900,26800,27100,271070.100
16. Juni 20230,28500,28500,27700,28500,285026.200
15. Juni 20230,28100,28500,26600,28500,285099.800
14. Juni 20230,30000,30000,27700,28500,2850259.600
13. Juni 20230,31000,31000,29000,29300,2930188.800
12. Juni 20230,28600,29700,28400,28800,2880174.600
09. Juni 20230,29000,29000,28500,29000,2900123.500
08. Juni 20230,29900,29900,28500,29100,2910287.100
07. Juni 20230,27500,29400,27000,29000,2900727.000
06. Juni 20230,28900,29000,26800,28000,280027.000
05. Juni 20230,29800,31200,29800,31200,312082.400
02. Juni 20230,29000,30000,28100,30000,300072.400
01. Juni 20230,31000,31000,29300,29400,294059.300
31. Mai 20230,29500,30000,29300,29300,293062.300
30. Mai 20230,28600,30000,28300,28300,283054.400
26. Mai 20230,26000,30000,26000,29100,291017.900
25. Mai 20230,28000,28000,26000,27600,2760118.400
24. Mai 20230,28000,28000,26000,28000,2800103.200
23. Mai 20230,27100,29400,27100,29000,290066.400
22. Mai 20230,33200,34900,32000,33000,3300204.000
19. Mai 20230,30200,32600,30200,32000,3200193.100
18. Mai 20230,30000,30000,28000,30000,3000125.300
17. Mai 20230,29000,29000,27800,29000,290078.600
16. Mai 20230,30000,30000,27700,29000,290075.000
15. Mai 20230,30000,30000,28100,30000,300036.100
12. Mai 20230,30000,31200,29500,31000,310026.000
11. Mai 20230,29600,30000,29100,30000,300083.000
10. Mai 20230,28800,29000,28500,29000,290033.200
09. Mai 20230,28900,28900,28100,28600,28605.300
08. Mai 20230,31000,31000,28100,29000,2900105.400
05. Mai 20230,27000,30100,27000,30100,3010132.600
04. Mai 20230,27000,27100,25700,27100,271076.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...