Deutsche Märkte schließen in 5 Stunden 46 Minuten

Cadiz Inc. (CDZI)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,2500-0,0300 (-1,32%)
Börsenschluss: 04:00PM EDT
2,2500 0,00 (0,00%)
Nachbörse: 04:02PM EDT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20242,30002,35002,25002,25002,2500227.100
30. Apr. 20242,26002,31002,24002,28002,2800161.800
29. Apr. 20242,27002,28002,25002,26002,260078.000
26. Apr. 20242,26002,29002,25002,25002,2500162.700
25. Apr. 20242,26002,26002,20002,25002,2500155.800
24. Apr. 20242,26002,31002,24002,27002,2700198.800
23. Apr. 20242,26002,32002,22002,24002,2400248.100
22. Apr. 20242,27002,27002,21002,25002,2500317.400
19. Apr. 20242,25002,37002,21002,25002,2500257.200
18. Apr. 20242,17002,27002,15002,25002,2500257.100
17. Apr. 20242,18002,20002,15002,15002,1500146.300
16. Apr. 20242,25002,25002,12002,15002,1500118.400
15. Apr. 20242,33002,34002,25002,25002,2500126.100
12. Apr. 20242,48002,51002,29002,32002,320094.500
11. Apr. 20242,46002,55002,44002,46002,4600122.200
10. Apr. 20242,45002,54002,40002,47002,4700217.200
09. Apr. 20242,53002,58002,48002,54002,540081.700
08. Apr. 20242,53002,56002,48002,51002,5100117.300
05. Apr. 20242,49002,54002,49002,50002,500098.300
04. Apr. 20242,64002,68002,47002,50002,5000107.300
03. Apr. 20242,73002,73002,57002,60002,6000129.200
02. Apr. 20242,78002,80002,67002,70002,7000113.800
01. Apr. 20242,87002,92002,78002,86002,8600122.700
28. März 20242,61002,93002,61002,90002,9000316.700
27. März 20242,61002,62002,52002,60002,6000220.500
26. März 20242,52002,62002,52002,53002,5300132.200
25. März 20242,62002,62002,52002,53002,5300125.600
22. März 20242,64002,71002,53002,62002,6200247.000
21. März 20242,59002,63002,54002,61002,6100133.500
20. März 20242,51002,64002,50002,59002,5900171.200
19. März 20242,51002,57002,40002,51002,5100189.000
18. März 20242,46002,65002,44002,46002,4600352.200
15. März 20242,60002,71002,44002,45002,45001.348.100
14. März 20242,64002,64002,55002,62002,6200169.700
13. März 20242,63002,68002,60002,61002,6100205.400
12. März 20242,68002,69002,55002,61002,6100242.300
11. März 20242,86002,87002,66002,66002,6600118.100
08. März 20242,85002,99002,85002,87002,8700146.800
07. März 20242,94002,95002,77002,82002,8200177.100
06. März 20242,85002,94002,85002,90002,9000212.100
05. März 20243,03003,09002,73002,80002,8000205.300
04. März 20242,93003,09002,88003,04003,0400273.400
01. März 20242,92002,96002,87002,93002,9300131.300
29. Feb. 20242,90002,95002,84002,90002,9000286.500
28. Feb. 20242,89002,92002,85002,85002,850073.100
27. Feb. 20242,91002,92002,88002,91002,9100109.400
26. Feb. 20242,87002,93002,86002,90002,9000136.500
23. Feb. 20242,92002,98002,89002,89002,8900167.500
22. Feb. 20243,01003,01002,91002,91002,9100236.300
21. Feb. 20242,93003,03002,91003,01003,0100352.600
20. Feb. 20242,90002,99002,84002,92002,9200172.100
16. Feb. 20242,85002,92002,77002,89002,8900186.400
15. Feb. 20242,77002,90002,77002,88002,8800205.700
14. Feb. 20242,63002,77002,63002,76002,7600141.200
13. Feb. 20242,70002,72002,61002,63002,6300209.600
12. Feb. 20242,74002,77002,70002,75002,7500199.400
09. Feb. 20242,64002,76002,63002,73002,7300131.300
08. Feb. 20242,68002,75002,62002,64002,6400177.800
07. Feb. 20242,65002,75002,59002,68002,6800307.000
06. Feb. 20242,60002,69002,59002,65002,6500126.500
05. Feb. 20242,68002,68002,59002,61002,6100209.400
02. Feb. 20242,68002,76002,66002,72002,7200142.800
01. Feb. 20242,74002,77002,62002,73002,7300168.200
31. Jan. 20242,70002,76002,65002,71002,7100235.900
30. Jan. 20242,75002,76002,68002,74002,7400196.100
29. Jan. 20242,78002,81002,69002,76002,7600171.000
26. Jan. 20242,76002,83002,71002,75002,7500332.100
25. Jan. 20242,70002,77002,69002,75002,7500299.900
24. Jan. 20242,72002,72002,59002,64002,6400108.100
23. Jan. 20242,79002,82002,67002,71002,7100159.100
22. Jan. 20242,59002,80002,59002,74002,7400157.100
19. Jan. 20242,49002,58002,46002,58002,5800149.000
18. Jan. 20242,72002,75002,45002,47002,4700213.900
17. Jan. 20242,73002,76002,67002,73002,7300184.400
16. Jan. 20242,81002,83002,69002,73002,7300320.600
12. Jan. 20242,78002,82002,68002,80002,8000193.400
11. Jan. 20242,96002,96002,66002,72002,72001.195.000
10. Jan. 20242,90003,05002,89002,96002,9600241.500
09. Jan. 20242,85002,92002,85002,90002,9000110.300
08. Jan. 20242,88002,92002,81002,91002,9100124.400
05. Jan. 20242,90003,10002,87002,87002,8700199.400
04. Jan. 20242,81002,91002,76002,87002,8700210.600
03. Jan. 20242,91002,97002,77002,78002,7800211.400
02. Jan. 20242,90002,97002,88002,90002,9000180.900
29. Dez. 20232,92002,96002,73002,80002,8000333.200
28. Dez. 20233,12003,14002,89002,89002,8900180.000
27. Dez. 20233,16003,23003,09003,13003,1300196.300
26. Dez. 20233,15003,21003,08003,16003,1600135.500
22. Dez. 20233,15003,24003,13003,15003,1500105.000
21. Dez. 20233,02003,12003,02003,12003,1200187.500
20. Dez. 20233,30003,36002,88002,94002,9400257.700
19. Dez. 20233,28003,45003,28003,32003,3200268.700
18. Dez. 20233,15003,28003,01003,22003,2200268.700
15. Dez. 20233,37003,37003,10003,10003,1000213.400
14. Dez. 20233,29003,34003,20003,33003,3300200.400
13. Dez. 20233,13003,28003,01003,28003,280092.400
12. Dez. 20233,17003,24003,06003,12003,120081.300
11. Dez. 20233,24003,28003,11003,11003,1100101.400
08. Dez. 20233,21003,29003,17003,28003,2800147.800
07. Dez. 20233,16003,35003,09003,21003,2100260.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...