Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.138,73 +1.820,07 (+3,12%)
Canaan Inc. (CAN)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 0,9200 | 0,9770 | 0,7500 | 0,7520 | 0,7520 | 18.893.300 |
| 18. Apr. 2024 | 0,9600 | 1,0400 | 0,8900 | 0,9200 | 0,9200 | 19.317.100 |
| 17. Apr. 2024 | 1,1000 | 1,1800 | 1,0900 | 1,1100 | 1,1100 | 6.649.500 |
| 16. Apr. 2024 | 1,1100 | 1,2000 | 1,0700 | 1,1000 | 1,1000 | 9.159.300 |
| 15. Apr. 2024 | 1,2100 | 1,2100 | 1,1100 | 1,1300 | 1,1300 | 8.681.100 |
| 12. Apr. 2024 | 1,2600 | 1,2750 | 1,2000 | 1,2000 | 1,2000 | 5.953.800 |
| 11. Apr. 2024 | 1,3100 | 1,3300 | 1,2400 | 1,2600 | 1,2600 | 3.944.700 |
| 10. Apr. 2024 | 1,2700 | 1,3400 | 1,2400 | 1,2900 | 1,2900 | 6.419.100 |
| 09. Apr. 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 4.542.800 |
| 08. Apr. 2024 | 1,3300 | 1,3950 | 1,2700 | 1,3100 | 1,3100 | 6.286.400 |
| 05. Apr. 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 3.909.500 |
| 04. Apr. 2024 | 1,3200 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 5.254.500 |
| 03. Apr. 2024 | 1,3200 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 5.151.800 |
| 02. Apr. 2024 | 1,3700 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 7.022.400 |
| 01. Apr. 2024 | 1,4900 | 1,5200 | 1,3600 | 1,4000 | 1,4000 | 8.740.100 |
| 28. März 2024 | 1,4300 | 1,6300 | 1,4100 | 1,5200 | 1,5200 | 19.344.700 |
| 27. März 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 6.810.100 |
| 26. März 2024 | 1,4500 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 8.524.200 |
| 25. März 2024 | 1,4600 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 14.826.000 |
| 22. März 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 8.835.600 |
| 21. März 2024 | 1,6300 | 1,6650 | 1,5200 | 1,5500 | 1,5500 | 20.054.900 |
| 20. März 2024 | 1,3100 | 1,6000 | 1,2800 | 1,6000 | 1,6000 | 28.283.800 |
| 19. März 2024 | 1,2700 | 1,3200 | 1,2100 | 1,2700 | 1,2700 | 10.128.800 |
| 18. März 2024 | 1,3200 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 8.332.200 |
| 15. März 2024 | 1,2300 | 1,3700 | 1,2250 | 1,3400 | 1,3400 | 18.825.700 |
| 14. März 2024 | 1,3600 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 13.368.700 |
| 13. März 2024 | 1,3900 | 1,4700 | 1,3500 | 1,3700 | 1,3700 | 14.461.400 |
| 12. März 2024 | 1,4000 | 1,4970 | 1,3600 | 1,3900 | 1,3900 | 15.401.400 |
| 11. März 2024 | 1,6600 | 1,6600 | 1,3700 | 1,3900 | 1,3900 | 22.361.300 |
| 08. März 2024 | 1,5300 | 1,6700 | 1,5100 | 1,5600 | 1,5600 | 15.445.700 |
| 07. März 2024 | 1,5400 | 1,5800 | 1,4800 | 1,5100 | 1,5100 | 9.114.300 |
| 06. März 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5800 | 1,5800 | 11.714.500 |
| 05. März 2024 | 1,5500 | 1,7150 | 1,5200 | 1,5700 | 1,5700 | 20.164.800 |
| 04. März 2024 | 1,6900 | 1,7200 | 1,5300 | 1,5700 | 1,5700 | 21.650.900 |
| 01. März 2024 | 1,6000 | 1,6700 | 1,5300 | 1,6300 | 1,6300 | 16.048.900 |
| 29. Feb. 2024 | 1,8500 | 1,9000 | 1,5400 | 1,5700 | 1,5700 | 26.754.200 |
| 28. Feb. 2024 | 1,9000 | 1,9800 | 1,8000 | 1,8500 | 1,8500 | 31.786.300 |
| 27. Feb. 2024 | 2,0950 | 2,1700 | 1,7200 | 1,7500 | 1,7500 | 56.073.300 |
| 26. Feb. 2024 | 1,8400 | 2,0800 | 1,8300 | 1,9700 | 1,9700 | 36.298.300 |
| 23. Feb. 2024 | 1,9600 | 2,0100 | 1,7800 | 1,7900 | 1,7900 | 16.931.500 |
| 22. Feb. 2024 | 1,9000 | 2,0400 | 1,9000 | 2,0300 | 2,0300 | 13.367.500 |
| 21. Feb. 2024 | 1,9800 | 2,0300 | 1,8600 | 1,8900 | 1,8900 | 14.164.600 |
| 20. Feb. 2024 | 2,3100 | 2,4300 | 1,9720 | 2,1500 | 2,1500 | 32.214.800 |
| 16. Feb. 2024 | 2,3500 | 2,5400 | 2,2100 | 2,3000 | 2,3000 | 22.787.400 |
| 15. Feb. 2024 | 2,3900 | 2,4150 | 2,0900 | 2,3100 | 2,3100 | 38.642.700 |
| 14. Feb. 2024 | 1,9600 | 2,3500 | 1,9350 | 2,2800 | 2,2800 | 48.658.500 |
| 13. Feb. 2024 | 1,7000 | 1,8280 | 1,6600 | 1,7300 | 1,7300 | 25.234.600 |
| 12. Feb. 2024 | 1,5900 | 2,0100 | 1,5800 | 1,8700 | 1,8700 | 41.348.000 |
| 09. Feb. 2024 | 1,7300 | 1,8000 | 1,5350 | 1,6000 | 1,6000 | 30.025.700 |
| 08. Feb. 2024 | 1,4000 | 1,5600 | 1,3500 | 1,5400 | 1,5400 | 25.032.600 |
| 07. Feb. 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 9.015.300 |
| 06. Feb. 2024 | 1,2300 | 1,3100 | 1,2010 | 1,2700 | 1,2700 | 10.743.700 |
| 05. Feb. 2024 | 1,3100 | 1,3400 | 1,1900 | 1,2000 | 1,2000 | 14.400.100 |
| 02. Feb. 2024 | 1,3600 | 1,3800 | 1,2800 | 1,3300 | 1,3300 | 8.680.500 |
| 01. Feb. 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 18.170.600 |
| 31. Jan. 2024 | 1,4600 | 1,5400 | 1,4300 | 1,4350 | 1,4350 | 7.734.200 |
| 30. Jan. 2024 | 1,6500 | 1,7000 | 1,4700 | 1,4900 | 1,4900 | 18.952.700 |
| 29. Jan. 2024 | 1,6900 | 1,7700 | 1,5600 | 1,6400 | 1,6400 | 17.882.700 |
| 26. Jan. 2024 | 1,5500 | 1,7000 | 1,5100 | 1,6200 | 1,6200 | 23.028.800 |
| 25. Jan. 2024 | 1,5300 | 1,5400 | 1,4200 | 1,4500 | 1,4500 | 14.304.500 |
| 24. Jan. 2024 | 1,6200 | 1,6700 | 1,5400 | 1,5500 | 1,5500 | 9.259.500 |
| 23. Jan. 2024 | 1,6800 | 1,7100 | 1,5200 | 1,5600 | 1,5600 | 20.340.900 |
| 22. Jan. 2024 | 1,7300 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 8.609.400 |
| 19. Jan. 2024 | 1,8200 | 1,8400 | 1,6500 | 1,8000 | 1,8000 | 15.736.400 |
| 18. Jan. 2024 | 2,0000 | 2,0600 | 1,8300 | 1,8400 | 1,8400 | 13.202.100 |
| 17. Jan. 2024 | 1,9800 | 1,9900 | 1,8600 | 1,9300 | 1,9300 | 11.083.300 |
| 16. Jan. 2024 | 1,9400 | 2,1700 | 1,8500 | 2,1000 | 2,1000 | 15.885.400 |
| 12. Jan. 2024 | 2,0600 | 2,1200 | 1,9100 | 1,9400 | 1,9400 | 20.519.600 |
| 11. Jan. 2024 | 2,4400 | 2,6300 | 2,0600 | 2,1300 | 2,1300 | 50.671.000 |
| 10. Jan. 2024 | 2,0900 | 2,2650 | 2,0050 | 2,1400 | 2,1400 | 13.771.700 |
| 09. Jan. 2024 | 2,3100 | 2,3400 | 2,0800 | 2,1300 | 2,1300 | 15.365.300 |
| 08. Jan. 2024 | 2,1200 | 2,3300 | 1,9450 | 2,2800 | 2,2800 | 21.181.800 |
| 05. Jan. 2024 | 2,1700 | 2,1900 | 2,0200 | 2,1100 | 2,1100 | 14.975.300 |
| 04. Jan. 2024 | 2,0700 | 2,3690 | 1,9800 | 2,1800 | 2,1800 | 22.007.800 |
| 03. Jan. 2024 | 1,8800 | 2,1600 | 1,8600 | 2,0400 | 2,0400 | 31.420.600 |
| 02. Jan. 2024 | 2,5250 | 2,5250 | 2,1200 | 2,1600 | 2,1600 | 31.624.300 |
| 29. Dez. 2023 | 2,9200 | 2,9600 | 2,2000 | 2,3100 | 2,3100 | 41.785.700 |
| 28. Dez. 2023 | 2,9650 | 3,0400 | 2,7500 | 2,8100 | 2,8100 | 24.103.700 |
| 27. Dez. 2023 | 3,2300 | 3,5000 | 3,0300 | 3,1900 | 3,1900 | 36.305.300 |
| 26. Dez. 2023 | 3,1300 | 3,2000 | 2,7800 | 3,0300 | 3,0300 | 26.197.900 |
| 22. Dez. 2023 | 2,6200 | 3,3600 | 2,6200 | 3,1700 | 3,1700 | 45.885.100 |
| 21. Dez. 2023 | 2,9100 | 2,9100 | 2,4200 | 2,5800 | 2,5800 | 40.701.300 |
| 20. Dez. 2023 | 2,3400 | 3,1800 | 2,3000 | 2,5700 | 2,5700 | 50.981.800 |
| 19. Dez. 2023 | 2,3500 | 2,3700 | 2,0600 | 2,2300 | 2,2300 | 31.305.900 |
| 18. Dez. 2023 | 1,8700 | 2,2500 | 1,8500 | 2,2000 | 2,2000 | 28.891.200 |
| 15. Dez. 2023 | 1,8000 | 1,9600 | 1,7100 | 1,9200 | 1,9200 | 29.094.700 |
| 14. Dez. 2023 | 1,3900 | 1,7550 | 1,3900 | 1,7400 | 1,7400 | 24.528.600 |
| 13. Dez. 2023 | 1,2300 | 1,3200 | 1,1300 | 1,3200 | 1,3200 | 9.101.700 |
| 12. Dez. 2023 | 1,2800 | 1,3200 | 1,1800 | 1,2200 | 1,2200 | 5.456.300 |
| 11. Dez. 2023 | 1,3700 | 1,3800 | 1,2500 | 1,2700 | 1,2700 | 8.415.800 |
| 08. Dez. 2023 | 1,4700 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 5.428.600 |
| 07. Dez. 2023 | 1,5700 | 1,5800 | 1,4500 | 1,4600 | 1,4600 | 6.805.900 |
| 06. Dez. 2023 | 1,6000 | 1,6800 | 1,5500 | 1,5600 | 1,5600 | 15.019.900 |
| 05. Dez. 2023 | 1,7200 | 1,7300 | 1,5500 | 1,5500 | 1,5500 | 11.301.000 |
| 04. Dez. 2023 | 1,7650 | 1,8000 | 1,6200 | 1,7000 | 1,7000 | 18.451.800 |
| 01. Dez. 2023 | 1,5500 | 1,6000 | 1,4350 | 1,5900 | 1,5900 | 10.585.800 |
| 30. Nov. 2023 | 1,6300 | 1,6400 | 1,5000 | 1,5100 | 1,5100 | 7.027.600 |
| 29. Nov. 2023 | 1,7300 | 1,8400 | 1,5800 | 1,6000 | 1,6000 | 6.454.400 |
| 28. Nov. 2023 | 1,6600 | 1,7600 | 1,5900 | 1,7200 | 1,7200 | 5.077.900 |
| 27. Nov. 2023 | 1,6900 | 1,7500 | 1,6310 | 1,6900 | 1,6900 | 3.926.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
