Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.325,04 -178,65 (-0,46%) Gold
2.339,00 -3,10 (-0,13%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.529,01 -1.954,07 (-3,13%)
Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,5000 | 1,5300 | 1,4800 | 1,4850 | 1,4850 | 236.100 |
| 23. Apr. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 1.135.200 |
| 22. Apr. 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 1.383.800 |
| 19. Apr. 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4900 | 1,4900 | 1.777.400 |
| 18. Apr. 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 1.311.900 |
| 17. Apr. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 1.198.100 |
| 16. Apr. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 1.380.400 |
| 15. Apr. 2024 | 1,5400 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 2.201.900 |
| 12. Apr. 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1.643.000 |
| 11. Apr. 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 4.903.100 |
| 10. Apr. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 6.061.400 |
| 09. Apr. 2024 | 1,6600 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 1.421.700 |
| 08. Apr. 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 1.422.400 |
| 05. Apr. 2024 | 1,6600 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 2.196.900 |
| 04. Apr. 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 5.510.800 |
| 03. Apr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.811.100 |
| 02. Apr. 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 1.364.100 |
| 01. Apr. 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 1.202.600 |
| 28. März 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.174.400 |
| 27. März 2024 | 1,5900 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 4.086.600 |
| 26. März 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 3.256.700 |
| 25. März 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 1.309.500 |
| 22. März 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 3.408.200 |
| 21. März 2024 | 1,6100 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 4.899.600 |
| 20. März 2024 | 1,5700 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1.674.900 |
| 19. März 2024 | 1,5500 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 4.597.400 |
| 18. März 2024 | 1,5500 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 4.472.400 |
| 15. März 2024 | 1,6100 | 1,6500 | 1,5400 | 1,5600 | 1,5600 | 4.034.600 |
| 14. März 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 2.430.600 |
| 13. März 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 1.396.900 |
| 12. März 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 623.700 |
| 11. März 2024 | 1,7800 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 599.600 |
| 08. März 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 1.469.500 |
| 07. März 2024 | 1,7900 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 1.003.200 |
| 06. März 2024 | 1,7400 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 2.247.700 |
| 05. März 2024 | 1,7500 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.788.300 |
| 04. März 2024 | 1,8100 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 1.648.100 |
| 01. März 2024 | 1,7100 | 1,8200 | 1,6700 | 1,7900 | 1,7900 | 2.468.400 |
| 29. Feb. 2024 | 1,7200 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 2.452.500 |
| 28. Feb. 2024 | 1,9200 | 1,9200 | 1,6500 | 1,7000 | 1,7000 | 2.942.800 |
| 27. Feb. 2024 | 1,9800 | 2,0300 | 1,9200 | 1,9400 | 1,9400 | 1.403.200 |
| 26. Feb. 2024 | 1,9900 | 2,0600 | 1,8900 | 1,9800 | 1,9800 | 3.505.000 |
| 23. Feb. 2024 | 1,8300 | 1,9300 | 1,7400 | 1,8800 | 1,8800 | 6.022.700 |
| 22. Feb. 2024 | 1,6000 | 1,9100 | 1,5800 | 1,8200 | 1,8200 | 11.285.400 |
| 21. Feb. 2024 | 1,6900 | 1,7200 | 1,5800 | 1,6100 | 1,6100 | 4.824.200 |
| 20. Feb. 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 1.300.100 |
| 16. Feb. 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 976.300 |
| 15. Feb. 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 2.073.200 |
| 14. Feb. 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 1.055.300 |
| 13. Feb. 2024 | 1,7400 | 1,7700 | 1,6900 | 1,7300 | 1,7300 | 2.053.000 |
| 12. Feb. 2024 | 1,6900 | 1,8300 | 1,6800 | 1,8100 | 1,8100 | 1.783.000 |
| 09. Feb. 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 1.519.300 |
| 08. Feb. 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 677.100 |
| 07. Feb. 2024 | 1,6800 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 3.038.300 |
| 06. Feb. 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 1.687.500 |
| 05. Feb. 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6500 | 1,6500 | 1.697.900 |
| 02. Feb. 2024 | 1,7400 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 964.400 |
| 01. Feb. 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 1.656.200 |
| 31. Jan. 2024 | 1,7800 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 1.568.900 |
| 30. Jan. 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 967.700 |
| 29. Jan. 2024 | 1,9400 | 1,9400 | 1,7700 | 1,8200 | 1,8200 | 2.306.800 |
| 26. Jan. 2024 | 1,8500 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 3.895.800 |
| 25. Jan. 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 1.251.700 |
| 24. Jan. 2024 | 1,7900 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 1.486.200 |
| 23. Jan. 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1.325.700 |
| 22. Jan. 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 1.667.500 |
| 19. Jan. 2024 | 1,5300 | 1,6900 | 1,5100 | 1,6600 | 1,6600 | 7.212.600 |
| 18. Jan. 2024 | 1,5100 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 1.238.300 |
| 17. Jan. 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 1.214.700 |
| 16. Jan. 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 1.470.700 |
| 12. Jan. 2024 | 1,7200 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 1.518.700 |
| 11. Jan. 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 1.362.900 |
| 10. Jan. 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 1.778.700 |
| 09. Jan. 2024 | 1,6600 | 1,8100 | 1,6100 | 1,7500 | 1,7500 | 4.216.200 |
| 08. Jan. 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 1.032.500 |
| 05. Jan. 2024 | 1,6600 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 2.683.200 |
| 04. Jan. 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.229.100 |
| 03. Jan. 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6400 | 1,6400 | 3.419.000 |
| 02. Jan. 2024 | 1,8300 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 2.380.800 |
| 29. Dez. 2023 | 1,8600 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 1.479.400 |
| 28. Dez. 2023 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 1.519.700 |
| 27. Dez. 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 1.101.700 |
| 26. Dez. 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 1.230.500 |
| 22. Dez. 2023 | 1,8600 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 1.431.800 |
| 21. Dez. 2023 | 1,8400 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 2.081.800 |
| 20. Dez. 2023 | 1,8500 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 5.251.200 |
| 19. Dez. 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 1.803.900 |
| 18. Dez. 2023 | 1,6800 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 3.770.600 |
| 15. Dez. 2023 | 1,7800 | 1,7900 | 1,6500 | 1,6600 | 1,6600 | 8.964.200 |
| 14. Dez. 2023 | 1,7500 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 4.147.800 |
| 13. Dez. 2023 | 1,6000 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 2.450.600 |
| 12. Dez. 2023 | 1,6800 | 1,7000 | 1,5900 | 1,6000 | 1,6000 | 2.552.400 |
| 11. Dez. 2023 | 1,6700 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 3.533.900 |
| 08. Dez. 2023 | 1,5000 | 1,7000 | 1,5000 | 1,6500 | 1,6500 | 5.246.800 |
| 07. Dez. 2023 | 1,4800 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 2.529.800 |
| 06. Dez. 2023 | 1,5400 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 1.626.900 |
| 05. Dez. 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 1.540.500 |
| 04. Dez. 2023 | 1,5800 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 2.135.900 |
| 01. Dez. 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5800 | 1,5800 | 3.380.400 |
| 30. Nov. 2023 | 1,4400 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 8.709.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
