Deutsche Märkte geschlossen

Cheer Holding, Inc. (CHR)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,7600-0,0700 (-2,47%)
Ab 02:54PM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20243,06003,06002,76002,76002,76002.684
10. Mai 20242,75003,17002,69002,83002,830020.000
09. Mai 20242,73002,80002,69002,80002,80003.300
08. Mai 20242,68002,78002,68002,78002,78004.000
07. Mai 20242,71002,76002,69002,76002,760015.800
06. Mai 20242,82002,84002,70002,76002,760013.500
03. Mai 20242,79002,79002,70002,79002,790010.100
02. Mai 20242,61002,75002,41002,74002,740027.700
01. Mai 20242,60002,73002,60002,63002,63005.200
30. Apr. 20242,72002,84002,69002,84002,84007.000
29. Apr. 20242,73002,84002,70002,70002,70004.700
26. Apr. 20242,60002,75002,60002,75002,75004.600
25. Apr. 20242,70002,70002,70002,70002,7000700
24. Apr. 20242,82002,83002,63002,63002,63009.200
23. Apr. 20242,66002,92002,56002,80002,800024.000
22. Apr. 20242,66002,68002,60002,68002,68005.500
19. Apr. 20242,40002,70002,40002,60002,600030.800
18. Apr. 20242,40002,51002,40002,43002,43006.600
17. Apr. 20242,50002,71002,39002,40002,400018.600
16. Apr. 20242,45002,47002,39002,40002,40003.100
15. Apr. 20242,50002,50002,43002,44002,44006.400
12. Apr. 20242,59002,62002,50002,50002,50003.700
11. Apr. 20242,56002,58002,51002,51002,5100700
10. Apr. 20242,56002,57002,48002,49002,49002.600
09. Apr. 20242,58002,73002,58002,63002,63003.900
08. Apr. 20242,46002,58002,46002,54002,54002.300
05. Apr. 20242,58002,66002,50002,63002,630011.800
04. Apr. 20242,65002,75002,63002,63002,63005.700
03. Apr. 20242,39002,72002,39002,67002,670015.300
02. Apr. 20242,44002,49002,42002,43002,43006.500
01. Apr. 20242,43002,86002,43002,47002,470042.600
28. März 20242,39002,55002,39002,50002,500015.400
27. März 20242,49002,49002,43002,43002,43001.000
26. März 20242,55002,55002,40002,46002,46003.500
25. März 20242,55002,55002,54002,55002,55001.400
22. März 20242,58002,73002,51002,57002,570012.400
21. März 20242,79002,79002,45002,68002,680019.400
20. März 20242,70003,05002,64002,72002,720013.300
19. März 20242,69002,75002,64002,64002,64005.800
18. März 20242,71002,82002,65002,68002,680011.600
15. März 20242,80002,92002,60002,79002,790047.800
14. März 20242,59003,90002,59003,00003,0000458.300
13. März 20242,58002,59002,54002,54002,54001.800
12. März 20242,75002,75002,54002,64002,64003.800
11. März 20242,70002,78002,55002,61002,61004.700
08. März 20242,55002,60002,38002,60002,60007.300
07. März 20242,60002,60002,39002,54002,54005.600
06. März 20242,52002,83002,52002,52002,52004.900
05. März 20242,30002,67002,30002,56002,560026.200
04. März 20242,43002,43002,30002,32002,32005.600
01. März 20242,35002,45002,32002,43002,43008.600
29. Feb. 20242,38002,48002,38002,40002,40002.100
28. Feb. 20242,49002,57002,38002,41002,410013.900
27. Feb. 20242,64002,72002,47002,51002,510022.100
26. Feb. 20242,51002,68002,50002,52002,52009.600
23. Feb. 20242,60002,71002,49002,50002,500013.200
22. Feb. 20242,60002,70002,45002,60002,600021.400
21. Feb. 20242,63002,65002,52002,59002,59005.100
20. Feb. 20242,84002,88002,35002,66002,660048.400
16. Feb. 20243,23003,24002,53002,84002,840072.500
15. Feb. 20242,70003,18002,26003,18003,1800263.600
14. Feb. 20242,36002,48002,26002,30002,30005.000
13. Feb. 20242,40002,65002,21002,26002,260015.300
12. Feb. 20242,41002,50002,27002,39002,39007.100
09. Feb. 20242,50002,61002,40002,54002,54005.500
08. Feb. 20242,56002,77002,30002,63002,630014.100
07. Feb. 20242,24002,59002,20002,51002,51003.100
06. Feb. 20242,51002,58002,18002,27002,270024.200
05. Feb. 20242,56002,56002,25002,28002,280017.600
02. Feb. 20242,65002,67002,51002,55002,550011.000
01. Feb. 20242,63002,72002,63002,72002,72003.800
31. Jan. 20242,62002,80002,62002,69002,69002.900
30. Jan. 20242,75002,75002,62002,68002,68003.000
29. Jan. 20242,72002,80002,72002,74002,7400800
26. Jan. 20243,00003,00002,77002,77002,77003.700
25. Jan. 20242,82002,85002,80002,80002,80002.100
24. Jan. 20242,86002,94002,74002,82002,82002.200
23. Jan. 20242,96002,96002,78002,78002,780010.000
22. Jan. 20242,81002,90002,81002,83002,83002.800
19. Jan. 20242,70002,88002,68002,88002,88001.600
18. Jan. 20242,66002,70002,66002,70002,7000700
17. Jan. 20242,75002,75002,62002,66002,66006.000
16. Jan. 20242,78002,81002,77002,80002,80002.500
12. Jan. 20242,92002,92002,82002,87002,87002.100
11. Jan. 20242,91002,95002,85002,89002,89009.600
10. Jan. 20243,00003,00002,95002,96002,96003.000
09. Jan. 20243,06003,06002,90002,90002,90008.500
08. Jan. 20243,08003,13003,03003,11003,11003.500
05. Jan. 20243,13003,14003,08003,13003,13003.400
04. Jan. 20243,11003,14003,03003,12003,12008.700
03. Jan. 20243,07003,14003,00003,10003,10008.700
02. Jan. 20243,15003,15003,01003,07003,070016.100
29. Dez. 20233,13003,17003,10003,14003,140010.200
28. Dez. 20233,07003,24003,07003,24003,240015.300
27. Dez. 20233,20003,23003,08003,22003,220024.200
26. Dez. 20233,17003,20003,11003,16003,160024.000
22. Dez. 20233,23003,38003,15003,23003,230016.700
21. Dez. 20233,24003,37003,23003,26003,26003.400
20. Dez. 20233,25003,33003,25003,29003,29003.700
19. Dez. 20233,34003,46003,28003,33003,33002.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...