Deutsche Märkte schließen in 3 Stunden 24 Minuten

Clever Leaves Holdings Inc. (CLVR)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,6350+0,1150 (+2,54%)
Börsenschluss: 04:00PM EDT
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Apr. 20244,57004,89004,52004,63504,63504.900
12. Apr. 20244,51804,76504,51804,53004,53003.700
11. Apr. 20244,69305,02304,69005,02305,02307.200
10. Apr. 20244,77004,92004,42004,92004,920011.000
09. Apr. 20245,00005,00004,65004,80804,808013.200
08. Apr. 20245,07005,35004,82004,86004,86008.800
05. Apr. 20245,19005,36304,61005,10005,10009.200
04. Apr. 20245,40005,76005,00005,19505,1950107.700
03. Apr. 20244,94005,89004,91605,32005,3200121.400
02. Apr. 20244,91005,05004,88005,05005,050015.300
01. Apr. 20245,05005,14004,87005,03005,030026.400
28. März 20245,13005,73004,85004,87004,870045.500
27. März 20245,01005,01004,69004,90004,900036.800
26. März 20244,46005,29004,46004,93004,930067.500
25. März 20244,68005,50004,41004,46004,4600130.800
22. März 20243,70004,69003,60004,60004,6000105.000
21. März 20243,90003,90003,51003,51003,51005.000
20. März 20243,75004,00003,47003,90003,900025.400
19. März 20243,60003,90003,55003,90003,900013.700
18. März 20243,50003,94003,35003,69003,690045.900
15. März 20243,53003,53003,31003,33003,33003.500
14. März 20243,38103,42503,36003,38003,38002.800
13. März 20243,60003,60003,37603,44403,44404.100
12. März 20243,59003,59003,32003,52003,52006.500
11. März 20243,20003,59103,20003,31003,31004.200
08. März 20243,50903,50903,02003,31003,310014.600
07. März 20243,77003,77003,35003,55003,55004.600
06. März 20243,67003,81003,67003,71003,71004.200
05. März 20243,83003,85003,43203,67003,670012.000
04. März 20244,26004,26003,82003,90003,90005.000
01. März 20244,12904,31003,94004,27204,27206.500
29. Feb. 20244,06004,26004,06004,11004,11004.100
28. Feb. 20244,26004,26004,09604,10004,10003.700
27. Feb. 20244,21004,23003,92504,18004,18007.900
26. Feb. 20244,39004,39004,20004,21004,21005.700
23. Feb. 20243,67004,30003,67004,30004,300013.100
22. Feb. 20243,74003,74003,41003,61003,61006.600
21. Feb. 20243,93003,94003,65003,76003,76007.900
20. Feb. 20244,15004,30004,10004,11004,11006.800
16. Feb. 20244,11004,49004,11004,36004,36007.700
15. Feb. 20244,06004,71004,04704,42004,420023.700
14. Feb. 20243,85004,24003,75004,11004,110014.900
13. Feb. 20243,99003,99003,75003,75003,75005.800
12. Feb. 20243,26003,97503,26003,91003,910028.400
09. Feb. 20243,45503,55003,15403,29003,29005.900
08. Feb. 20243,13003,40003,11003,17003,17008.800
07. Feb. 20243,37003,37003,06703,15003,15009.600
06. Feb. 20242,98003,36302,83403,32003,320019.200
05. Feb. 20242,97002,99002,89202,90002,90003.900
02. Feb. 20242,90002,99002,79802,99002,99007.800
01. Feb. 20242,60002,94002,60002,90002,900013.400
31. Jan. 20242,67003,00802,56002,60002,600011.300
30. Jan. 20242,63002,70002,51002,70002,700014.500
29. Jan. 20242,76002,79002,60002,70002,700025.900
26. Jan. 20242,72502,83002,71002,71002,710010.800
25. Jan. 20242,75002,77002,55002,61002,61009.900
24. Jan. 20242,76002,90002,60002,74802,748017.600
23. Jan. 20242,75003,04002,75002,76002,76004.700
22. Jan. 20242,82003,02102,82002,82002,82005.200
19. Jan. 20243,11003,26002,80002,81002,810023.200
18. Jan. 20243,19003,27003,03003,10003,100012.200
17. Jan. 20243,45003,49003,11003,14003,140025.800
16. Jan. 20243,13003,69002,99003,31003,310040.200
12. Jan. 20242,70003,33002,68902,99002,990048.300
11. Jan. 20243,02003,02002,63502,70002,700016.300
10. Jan. 20243,73004,26802,80403,01503,0150138.900
09. Jan. 20242,73003,50002,63003,50003,500075.200
08. Jan. 20242,40002,69002,36502,63002,630030.200
05. Jan. 20242,26002,43002,26002,40002,40006.500
04. Jan. 20242,38002,38002,10002,36002,36008.300
03. Jan. 20242,19002,40002,09402,31902,319017.700
02. Jan. 20242,10002,24002,00202,08002,080012.000
29. Dez. 20232,15002,24002,06002,09502,09504.000
28. Dez. 20232,10002,27002,02002,19002,190019.200
27. Dez. 20232,18002,20002,11702,19002,19006.400
26. Dez. 20232,18102,18102,05002,17002,17004.600
22. Dez. 20232,01002,40001,98802,19002,190024.300
21. Dez. 20232,07002,07001,85002,01002,010022.800
20. Dez. 20232,26002,29002,00002,01002,010022.200
19. Dez. 20232,36002,49002,19402,25102,251013.400
18. Dez. 20232,31002,41002,31002,41002,41005.300
15. Dez. 20232,30002,57002,30002,35002,350023.600
14. Dez. 20231,85502,54001,85502,33002,330045.900
13. Dez. 20232,01002,04501,87001,87001,870031.600
12. Dez. 20232,09502,09502,00902,00902,00904.400
11. Dez. 20232,04002,16702,04002,16702,16702.300
08. Dez. 20232,01002,20002,01002,15002,150010.900
07. Dez. 20232,27002,27002,00502,04002,040010.500
06. Dez. 20232,41002,43002,20002,24002,24008.100
05. Dez. 20232,25002,38202,19002,37002,37008.700
04. Dez. 20232,16002,37002,16002,27002,270035.300
01. Dez. 20232,16002,23002,08802,23002,23007.500
30. Nov. 20232,09002,23001,98802,15002,150010.700
29. Nov. 20232,21002,24002,11002,23002,23003.300
28. Nov. 20232,11502,22502,07502,21002,21005.900
27. Nov. 20232,01002,23002,01002,11002,110020.900
24. Nov. 20231,97002,09001,96002,03002,030010.600
22. Nov. 20231,93701,94001,88001,88001,88003.300
21. Nov. 20231,94002,01001,87001,88001,880015.300
20. Nov. 20232,02002,02001,92501,94001,94004.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...