Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.107,67 +174,13 (+0,29%) CMC Crypto 200
1.389,72 +7,15 (+0,52%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
ChargePoint Holdings, Inc. (CHPT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 8.298.100 |
| 24. Apr. 2024 | 1,3500 | 1,3900 | 1,2900 | 1,2900 | 1,2900 | 9.705.900 |
| 23. Apr. 2024 | 1,3400 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 13.000.000 |
| 22. Apr. 2024 | 1,3600 | 1,3600 | 1,2100 | 1,3600 | 1,3600 | 19.548.900 |
| 19. Apr. 2024 | 1,3400 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 7.774.600 |
| 18. Apr. 2024 | 1,4000 | 1,4600 | 1,3400 | 1,3800 | 1,3800 | 9.994.700 |
| 17. Apr. 2024 | 1,5000 | 1,5300 | 1,4000 | 1,4000 | 1,4000 | 16.025.700 |
| 16. Apr. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 11.606.200 |
| 15. Apr. 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 7.979.300 |
| 12. Apr. 2024 | 1,6400 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 9.023.600 |
| 11. Apr. 2024 | 1,6700 | 1,6950 | 1,6300 | 1,6500 | 1,6500 | 9.072.600 |
| 10. Apr. 2024 | 1,7100 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 15.085.700 |
| 09. Apr. 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7700 | 1,7700 | 17.946.400 |
| 08. Apr. 2024 | 1,8200 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 7.628.500 |
| 05. Apr. 2024 | 1,7900 | 1,8500 | 1,7800 | 1,8300 | 1,8300 | 6.641.600 |
| 04. Apr. 2024 | 1,8500 | 1,9300 | 1,8100 | 1,8200 | 1,8200 | 10.595.500 |
| 03. Apr. 2024 | 1,7300 | 1,8500 | 1,6900 | 1,8300 | 1,8300 | 17.532.400 |
| 02. Apr. 2024 | 1,7700 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 10.909.200 |
| 01. Apr. 2024 | 1,9000 | 1,9150 | 1,7700 | 1,8200 | 1,8200 | 18.855.800 |
| 28. März 2024 | 1,8500 | 1,9400 | 1,8400 | 1,9000 | 1,9000 | 17.190.400 |
| 27. März 2024 | 1,7600 | 1,9100 | 1,7410 | 1,9000 | 1,9000 | 16.459.800 |
| 26. März 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7400 | 1,7400 | 11.989.700 |
| 25. März 2024 | 1,7500 | 1,8700 | 1,7000 | 1,7300 | 1,7300 | 18.439.600 |
| 22. März 2024 | 1,8400 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 16.429.500 |
| 21. März 2024 | 1,8400 | 1,9200 | 1,8000 | 1,8900 | 1,8900 | 12.823.500 |
| 20. März 2024 | 1,7200 | 1,8500 | 1,6800 | 1,8300 | 1,8300 | 11.395.700 |
| 19. März 2024 | 1,6900 | 1,7300 | 1,6400 | 1,7100 | 1,7100 | 9.316.900 |
| 18. März 2024 | 1,7100 | 1,7500 | 1,6500 | 1,7200 | 1,7200 | 12.350.400 |
| 15. März 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6800 | 1,6800 | 29.865.600 |
| 14. März 2024 | 1,7900 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 17.053.500 |
| 13. März 2024 | 1,8000 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 12.341.700 |
| 12. März 2024 | 1,9300 | 1,9300 | 1,8100 | 1,8300 | 1,8300 | 15.591.300 |
| 11. März 2024 | 1,9000 | 2,0300 | 1,8800 | 1,9200 | 1,9200 | 11.672.900 |
| 08. März 2024 | 1,9500 | 2,0400 | 1,9000 | 1,9200 | 1,9200 | 14.825.100 |
| 07. März 2024 | 1,9300 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 10.358.400 |
| 06. März 2024 | 1,8900 | 1,9600 | 1,8000 | 1,9300 | 1,9300 | 25.775.100 |
| 05. März 2024 | 2,0100 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 18.996.700 |
| 04. März 2024 | 2,1200 | 2,1300 | 1,9800 | 2,0700 | 2,0700 | 12.317.600 |
| 01. März 2024 | 2,0900 | 2,1400 | 2,0100 | 2,0800 | 2,0800 | 10.490.000 |
| 29. Feb. 2024 | 2,0500 | 2,1500 | 2,0100 | 2,0700 | 2,0700 | 13.358.100 |
| 28. Feb. 2024 | 1,9900 | 2,0650 | 1,9500 | 1,9900 | 1,9900 | 8.929.200 |
| 27. Feb. 2024 | 1,9800 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 9.941.900 |
| 26. Feb. 2024 | 1,9200 | 2,0200 | 1,8800 | 1,9600 | 1,9600 | 10.835.800 |
| 23. Feb. 2024 | 1,9500 | 1,9600 | 1,8800 | 1,9000 | 1,9000 | 12.442.100 |
| 22. Feb. 2024 | 2,0000 | 2,0200 | 1,9100 | 1,9200 | 1,9200 | 14.918.000 |
| 21. Feb. 2024 | 2,1000 | 2,1000 | 1,9300 | 1,9300 | 1,9300 | 16.497.300 |
| 20. Feb. 2024 | 2,1200 | 2,2200 | 2,0500 | 2,0600 | 2,0600 | 13.845.300 |
| 16. Feb. 2024 | 2,1800 | 2,2600 | 2,1300 | 2,1400 | 2,1400 | 11.795.200 |
| 15. Feb. 2024 | 2,3000 | 2,3700 | 2,1800 | 2,2500 | 2,2500 | 13.781.900 |
| 14. Feb. 2024 | 2,1900 | 2,3300 | 2,1800 | 2,3200 | 2,3200 | 19.559.900 |
| 13. Feb. 2024 | 2,1200 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 12.469.600 |
| 12. Feb. 2024 | 2,1400 | 2,3700 | 2,1400 | 2,2700 | 2,2700 | 19.009.200 |
| 09. Feb. 2024 | 2,1300 | 2,2100 | 2,0650 | 2,1500 | 2,1500 | 11.391.400 |
| 08. Feb. 2024 | 1,9600 | 2,1300 | 1,9400 | 2,1000 | 2,1000 | 13.004.200 |
| 07. Feb. 2024 | 2,0200 | 2,0700 | 1,9100 | 1,9500 | 1,9500 | 10.102.400 |
| 06. Feb. 2024 | 1,9000 | 2,0200 | 1,8500 | 2,0200 | 2,0200 | 10.349.400 |
| 05. Feb. 2024 | 1,9700 | 1,9800 | 1,8600 | 1,8800 | 1,8800 | 10.513.100 |
| 02. Feb. 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9900 | 1,9900 | 9.572.700 |
| 01. Feb. 2024 | 2,0000 | 2,0700 | 1,9400 | 2,0500 | 2,0500 | 16.059.900 |
| 31. Jan. 2024 | 1,9400 | 2,1000 | 1,8900 | 1,9000 | 1,9000 | 17.231.100 |
| 30. Jan. 2024 | 2,0100 | 2,0200 | 1,9300 | 1,9400 | 1,9400 | 8.787.200 |
| 29. Jan. 2024 | 1,9400 | 2,0600 | 1,8600 | 2,0400 | 2,0400 | 13.104.300 |
| 26. Jan. 2024 | 1,9700 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 7.232.600 |
| 25. Jan. 2024 | 2,0000 | 2,0600 | 1,8700 | 1,9600 | 1,9600 | 13.311.100 |
| 24. Jan. 2024 | 2,2400 | 2,2800 | 2,0100 | 2,0300 | 2,0300 | 16.003.500 |
| 23. Jan. 2024 | 2,0400 | 2,1800 | 2,0100 | 2,1600 | 2,1600 | 22.590.000 |
| 22. Jan. 2024 | 1,7900 | 2,0400 | 1,7800 | 1,9600 | 1,9600 | 26.403.500 |
| 19. Jan. 2024 | 1,6400 | 1,7600 | 1,5600 | 1,7400 | 1,7400 | 25.056.300 |
| 18. Jan. 2024 | 1,7400 | 1,7800 | 1,5750 | 1,6500 | 1,6500 | 20.120.900 |
| 17. Jan. 2024 | 1,7600 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 18.985.900 |
| 16. Jan. 2024 | 1,9000 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 17.064.900 |
| 12. Jan. 2024 | 2,0100 | 2,0700 | 1,8900 | 1,9000 | 1,9000 | 13.194.900 |
| 11. Jan. 2024 | 1,9800 | 2,0400 | 1,8600 | 2,0100 | 2,0100 | 25.859.300 |
| 10. Jan. 2024 | 2,1400 | 2,1400 | 1,9400 | 1,9400 | 1,9400 | 23.301.800 |
| 09. Jan. 2024 | 2,2200 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 11.673.100 |
| 08. Jan. 2024 | 2,2400 | 2,2700 | 2,1400 | 2,2300 | 2,2300 | 13.573.700 |
| 05. Jan. 2024 | 2,1000 | 2,2900 | 2,0600 | 2,2300 | 2,2300 | 12.762.900 |
| 04. Jan. 2024 | 2,0700 | 2,1800 | 2,0300 | 2,1100 | 2,1100 | 12.667.500 |
| 03. Jan. 2024 | 2,1600 | 2,1600 | 2,0300 | 2,0600 | 2,0600 | 15.023.300 |
| 02. Jan. 2024 | 2,3000 | 2,3500 | 2,1700 | 2,1700 | 2,1700 | 13.233.900 |
| 29. Dez. 2023 | 2,4000 | 2,4100 | 2,3200 | 2,3400 | 2,3400 | 13.260.300 |
| 28. Dez. 2023 | 2,4600 | 2,5200 | 2,3600 | 2,4200 | 2,4200 | 20.889.100 |
| 27. Dez. 2023 | 2,5200 | 2,5300 | 2,4450 | 2,4800 | 2,4800 | 14.562.000 |
| 26. Dez. 2023 | 2,5000 | 2,6800 | 2,4740 | 2,4900 | 2,4900 | 17.804.500 |
| 22. Dez. 2023 | 2,4200 | 2,5400 | 2,3700 | 2,4700 | 2,4700 | 13.369.200 |
| 21. Dez. 2023 | 2,5800 | 2,6300 | 2,3400 | 2,4400 | 2,4400 | 18.679.100 |
| 20. Dez. 2023 | 2,6100 | 2,7400 | 2,4800 | 2,4800 | 2,4800 | 15.143.700 |
| 19. Dez. 2023 | 2,7100 | 2,7800 | 2,6000 | 2,6300 | 2,6300 | 16.043.800 |
| 18. Dez. 2023 | 2,7300 | 2,7900 | 2,6300 | 2,6800 | 2,6800 | 13.468.300 |
| 15. Dez. 2023 | 3,0200 | 3,1300 | 2,6000 | 2,7200 | 2,7200 | 38.212.800 |
| 14. Dez. 2023 | 2,5100 | 2,9200 | 2,5100 | 2,9000 | 2,9000 | 36.942.000 |
| 13. Dez. 2023 | 2,2100 | 2,4200 | 2,1450 | 2,4000 | 2,4000 | 16.476.900 |
| 12. Dez. 2023 | 2,3100 | 2,3200 | 2,1200 | 2,2200 | 2,2200 | 17.364.600 |
| 11. Dez. 2023 | 2,3100 | 2,3700 | 2,2300 | 2,3300 | 2,3300 | 14.609.800 |
| 08. Dez. 2023 | 2,2300 | 2,4900 | 2,1600 | 2,3500 | 2,3500 | 25.558.900 |
| 07. Dez. 2023 | 2,0400 | 2,2900 | 1,9300 | 2,2500 | 2,2500 | 31.344.600 |
| 06. Dez. 2023 | 2,0300 | 2,1800 | 1,9900 | 2,0500 | 2,0500 | 20.864.700 |
| 05. Dez. 2023 | 2,0700 | 2,1250 | 1,9800 | 1,9900 | 1,9900 | 16.716.100 |
| 04. Dez. 2023 | 2,0200 | 2,2200 | 2,0100 | 2,0900 | 2,0900 | 24.634.900 |
| 01. Dez. 2023 | 1,8400 | 2,0400 | 1,8000 | 2,0200 | 2,0200 | 23.001.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
