Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
20.952,83 -1.094,28 (-4,96%) CMC Crypto 200
514,97 -22,91 (-4,26%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Camber Energy, Inc. (CEI)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Jan. 2023 | 1,9600 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | 1.009.203 |
| 27. Jan. 2023 | 1,9900 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 1.608.700 |
| 26. Jan. 2023 | 2,0300 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 1.160.100 |
| 25. Jan. 2023 | 2,1400 | 2,1600 | 1,9500 | 1,9900 | 1,9900 | 2.442.300 |
| 24. Jan. 2023 | 2,2100 | 2,3300 | 2,0900 | 2,1800 | 2,1800 | 4.350.500 |
| 23. Jan. 2023 | 1,9500 | 2,4800 | 1,8400 | 2,2900 | 2,2900 | 17.179.700 |
| 20. Jan. 2023 | 1,8000 | 1,9100 | 1,7900 | 1,8000 | 1,8000 | 1.201.100 |
| 19. Jan. 2023 | 1,7200 | 1,8500 | 1,7200 | 1,8200 | 1,8200 | 1.122.800 |
| 18. Jan. 2023 | 1,8100 | 1,8800 | 1,7400 | 1,7700 | 1,7700 | 1.227.200 |
| 17. Jan. 2023 | 1,8900 | 1,8900 | 1,8000 | 1,8100 | 1,8100 | 1.519.200 |
| 13. Jan. 2023 | 1,9600 | 2,0500 | 1,8600 | 1,9000 | 1,9000 | 2.742.800 |
| 12. Jan. 2023 | 1,7300 | 2,0900 | 1,6800 | 1,9800 | 1,9800 | 5.118.900 |
| 11. Jan. 2023 | 1,7100 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 1.882.200 |
| 10. Jan. 2023 | 1,7900 | 1,7900 | 1,6700 | 1,7100 | 1,7100 | 1.777.900 |
| 09. Jan. 2023 | 1,8300 | 1,8500 | 1,7600 | 1,7800 | 1,7800 | 1.514.300 |
| 06. Jan. 2023 | 1,8400 | 1,8600 | 1,7600 | 1,7900 | 1,7900 | 1.337.500 |
| 05. Jan. 2023 | 1,8700 | 1,8700 | 1,7800 | 1,8300 | 1,8300 | 1.981.700 |
| 04. Jan. 2023 | 1,9200 | 1,9600 | 1,8000 | 1,9000 | 1,9000 | 2.189.500 |
| 03. Jan. 2023 | 1,9700 | 2,0900 | 1,8600 | 1,9000 | 1,9000 | 2.052.000 |
| 30. Dez. 2022 | 1,9700 | 2,0500 | 1,8600 | 2,0200 | 2,0200 | 2.657.200 |
| 29. Dez. 2022 | 2,0300 | 2,1800 | 1,9700 | 2,0300 | 2,0300 | 2.492.600 |
| 28. Dez. 2022 | 2,2100 | 2,2200 | 1,9500 | 2,0500 | 2,0500 | 3.413.900 |
| 27. Dez. 2022 | 2,7800 | 2,8300 | 2,2100 | 2,2400 | 2,2400 | 10.207.400 |
| 23. Dez. 2022 | 2,8600 | 2,8600 | 2,3400 | 2,4000 | 2,4000 | 3.382.400 |
| 22. Dez. 2022 | 3,3800 | 3,3800 | 2,6400 | 2,8900 | 2,8900 | 5.364.800 |
| 21. Dez. 2022 | 3,9900 | 4,4600 | 3,5100 | 3,9100 | 3,9100 | 11.445.000 |
| 20. Dez. 2022 | 5,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 4.646.126 |
| 19. Dez. 2022 | 6,0000 | 7,5000 | 5,0000 | 5,5000 | 5,5000 | 15.846.132 |
| 16. Dez. 2022 | 3,0000 | 3,5000 | 3,0000 | 3,0000 | 3,0000 | 4.082.448 |
| 15. Dez. 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 976.632 |
| 14. Dez. 2022 | 4,5000 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 612.600 |
| 13. Dez. 2022 | 4,5000 | 4,5000 | 4,0000 | 4,5000 | 4,5000 | 509.194 |
| 12. Dez. 2022 | 4,5000 | 4,5000 | 4,0000 | 4,5000 | 4,5000 | 569.998 |
| 09. Dez. 2022 | 4,5000 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 627.360 |
| 08. Dez. 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 644.162 |
| 07. Dez. 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 812.908 |
| 06. Dez. 2022 | 5,0000 | 5,0000 | 4,5000 | 4,5000 | 4,5000 | 919.426 |
| 05. Dez. 2022 | 5,5000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 703.466 |
| 02. Dez. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 533.398 |
| 01. Dez. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 767.632 |
| 30. Nov. 2022 | 5,5000 | 6,0000 | 5,5000 | 5,5000 | 5,5000 | 1.057.968 |
| 29. Nov. 2022 | 5,5000 | 6,0000 | 5,0000 | 5,5000 | 5,5000 | 1.266.774 |
| 28. Nov. 2022 | 5,5000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 646.062 |
| 25. Nov. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 392.764 |
| 23. Nov. 2022 | 5,5000 | 6,0000 | 5,5000 | 5,5000 | 5,5000 | 840.372 |
| 22. Nov. 2022 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 494.056 |
| 21. Nov. 2022 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 877.050 |
| 18. Nov. 2022 | 6,5000 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 553.186 |
| 17. Nov. 2022 | 7,0000 | 7,0000 | 6,5000 | 6,5000 | 6,5000 | 747.808 |
| 16. Nov. 2022 | 7,0000 | 8,0000 | 7,0000 | 7,0000 | 7,0000 | 1.577.592 |
| 15. Nov. 2022 | 6,5000 | 7,5000 | 6,5000 | 7,0000 | 7,0000 | 916.866 |
| 14. Nov. 2022 | 7,0000 | 7,0000 | 6,5000 | 6,5000 | 6,5000 | 504.892 |
| 11. Nov. 2022 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 588.670 |
| 10. Nov. 2022 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 755.728 |
| 09. Nov. 2022 | 7,0000 | 7,0000 | 6,0000 | 6,0000 | 6,0000 | 568.326 |
| 08. Nov. 2022 | 7,5000 | 7,5000 | 7,0000 | 7,0000 | 7,0000 | 812.926 |
| 07. Nov. 2022 | 6,5000 | 8,0000 | 6,5000 | 7,5000 | 7,5000 | 2.453.570 |
| 04. Nov. 2022 | 6,5000 | 6,5000 | 6,0000 | 6,0000 | 6,0000 | 549.364 |
| 03. Nov. 2022 | 6,5000 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 617.502 |
| 02. Nov. 2022 | 7,0000 | 7,0000 | 6,5000 | 6,5000 | 6,5000 | 571.644 |
| 01. Nov. 2022 | 7,0000 | 7,5000 | 7,0000 | 7,0000 | 7,0000 | 667.072 |
| 31. Okt. 2022 | 7,5000 | 7,5000 | 7,0000 | 7,0000 | 7,0000 | 724.268 |
| 28. Okt. 2022 | 7,5000 | 8,0000 | 7,5000 | 7,5000 | 7,5000 | 478.014 |
| 27. Okt. 2022 | 8,0000 | 8,0000 | 7,5000 | 8,0000 | 8,0000 | 557.984 |
| 26. Okt. 2022 | 8,0000 | 8,5000 | 8,0000 | 8,0000 | 8,0000 | 710.668 |
| 25. Okt. 2022 | 8,0000 | 8,0000 | 7,5000 | 8,0000 | 8,0000 | 633.972 |
| 24. Okt. 2022 | 8,0000 | 8,0000 | 7,5000 | 7,5000 | 7,5000 | 527.602 |
| 21. Okt. 2022 | 8,0000 | 8,5000 | 7,5000 | 8,0000 | 8,0000 | 605.520 |
| 20. Okt. 2022 | 8,0000 | 8,0000 | 7,5000 | 8,0000 | 8,0000 | 540.004 |
| 19. Okt. 2022 | 8,0000 | 8,0000 | 7,5000 | 8,0000 | 8,0000 | 780.046 |
| 18. Okt. 2022 | 8,0000 | 8,0000 | 7,5000 | 8,0000 | 8,0000 | 651.316 |
| 17. Okt. 2022 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 444.196 |
| 14. Okt. 2022 | 8,5000 | 8,5000 | 7,5000 | 8,0000 | 8,0000 | 486.826 |
| 13. Okt. 2022 | 8,5000 | 8,5000 | 8,0000 | 8,5000 | 8,5000 | 585.442 |
| 12. Okt. 2022 | 8,5000 | 8,5000 | 8,0000 | 8,5000 | 8,5000 | 494.936 |
| 11. Okt. 2022 | 9,5000 | 10,0000 | 8,5000 | 8,5000 | 8,5000 | 807.774 |
| 10. Okt. 2022 | 11,0000 | 11,0000 | 9,5000 | 10,0000 | 10,0000 | 472.524 |
| 07. Okt. 2022 | 11,0000 | 11,5000 | 10,0000 | 11,5000 | 11,5000 | 706.324 |
| 06. Okt. 2022 | 12,5000 | 13,0000 | 11,0000 | 11,5000 | 11,5000 | 1.072.628 |
| 05. Okt. 2022 | 10,5000 | 12,0000 | 10,5000 | 12,0000 | 12,0000 | 1.290.946 |
| 04. Okt. 2022 | 10,5000 | 11,0000 | 10,5000 | 10,5000 | 10,5000 | 668.350 |
| 03. Okt. 2022 | 10,5000 | 11,0000 | 10,0000 | 10,5000 | 10,5000 | 642.342 |
| 30. Sept. 2022 | 10,0000 | 10,0000 | 9,5000 | 10,0000 | 10,0000 | 294.554 |
| 29. Sept. 2022 | 10,5000 | 11,0000 | 9,5000 | 10,0000 | 10,0000 | 638.964 |
| 28. Sept. 2022 | 9,5000 | 10,0000 | 9,5000 | 10,0000 | 10,0000 | 599.434 |
| 27. Sept. 2022 | 9,5000 | 9,5000 | 9,0000 | 9,5000 | 9,5000 | 559.974 |
| 26. Sept. 2022 | 10,0000 | 10,5000 | 9,5000 | 9,5000 | 9,5000 | 542.236 |
| 23. Sept. 2022 | 10,0000 | 10,0000 | 9,5000 | 10,0000 | 10,0000 | 486.794 |
| 22. Sept. 2022 | 11,5000 | 11,5000 | 10,0000 | 10,5000 | 10,5000 | 472.150 |
| 21. Sept. 2022 | 11,0000 | 11,5000 | 11,0000 | 11,0000 | 11,0000 | 348.278 |
| 20. Sept. 2022 | 13,0000 | 13,0000 | 11,0000 | 11,0000 | 11,0000 | 568.136 |
| 19. Sept. 2022 | 13,5000 | 13,5000 | 13,0000 | 13,0000 | 13,0000 | 306.854 |
| 16. Sept. 2022 | 14,5000 | 14,5000 | 13,0000 | 13,0000 | 13,0000 | 379.994 |
| 15. Sept. 2022 | 14,5000 | 15,0000 | 14,5000 | 14,5000 | 14,5000 | 266.570 |
| 14. Sept. 2022 | 15,5000 | 15,5000 | 14,5000 | 14,5000 | 14,5000 | 466.564 |
| 13. Sept. 2022 | 16,0000 | 16,0000 | 15,5000 | 15,5000 | 15,5000 | 372.918 |
| 12. Sept. 2022 | 16,5000 | 16,5000 | 16,0000 | 16,0000 | 16,0000 | 302.804 |
| 09. Sept. 2022 | 16,0000 | 16,5000 | 16,0000 | 16,5000 | 16,5000 | 275.340 |
| 08. Sept. 2022 | 16,5000 | 16,5000 | 16,0000 | 16,5000 | 16,5000 | 271.678 |
| 07. Sept. 2022 | 16,5000 | 16,5000 | 16,0000 | 16,5000 | 16,5000 | 187.806 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
