Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.501,00 +1.371,13 (+2,28%)
Clever Leaves Holdings Inc. (CLVR)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16. Mai 2024 | 2,2000 | 3,0400 | 2,2000 | 3,0000 | 3,0000 | 274.129 |
| 15. Mai 2024 | 2,3900 | 2,3900 | 2,0500 | 2,1100 | 2,1100 | 41.212 |
| 14. Mai 2024 | 2,3500 | 2,5400 | 2,3500 | 2,4600 | 2,4600 | 35.324 |
| 13. Mai 2024 | 2,2900 | 2,4683 | 2,2900 | 2,3900 | 2,3900 | 16.889 |
| 10. Mai 2024 | 2,3200 | 2,5000 | 2,0800 | 2,3101 | 2,3101 | 13.960 |
| 09. Mai 2024 | 2,5000 | 2,5994 | 2,4500 | 2,4700 | 2,4700 | 44.966 |
| 08. Mai 2024 | 2,0100 | 2,7764 | 1,8872 | 2,6300 | 2,6300 | 117.489 |
| 07. Mai 2024 | 1,8200 | 2,0400 | 1,7800 | 2,0000 | 2,0000 | 46.772 |
| 06. Mai 2024 | 1,6700 | 1,8200 | 1,6500 | 1,7800 | 1,7800 | 67.939 |
| 03. Mai 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7000 | 1,7000 | 64.169 |
| 02. Mai 2024 | 1,5200 | 1,7500 | 1,5200 | 1,7300 | 1,7300 | 137.902 |
| 01. Mai 2024 | 1,6000 | 1,7800 | 1,5000 | 1,5405 | 1,5405 | 177.003 |
| 30. Apr. 2024 | 1,6200 | 1,6200 | 1,3800 | 1,5650 | 1,5650 | 338.727 |
| 29. Apr. 2024 | 1,7000 | 1,9100 | 1,5200 | 1,6200 | 1,6200 | 769.704 |
| 26. Apr. 2024 | 3,8628 | 4,4500 | 3,8446 | 4,1100 | 4,1100 | 200.570 |
| 25. Apr. 2024 | 3,8500 | 3,8723 | 3,8500 | 3,8723 | 3,8723 | 4.162 |
| 24. Apr. 2024 | 4,2193 | 4,2300 | 3,9000 | 3,9300 | 3,9300 | 6.065 |
| 23. Apr. 2024 | 3,9700 | 4,1135 | 3,7500 | 3,8800 | 3,8800 | 4.137 |
| 22. Apr. 2024 | 4,0400 | 4,1110 | 3,5900 | 3,8350 | 3,8350 | 9.569 |
| 19. Apr. 2024 | 4,1751 | 4,1751 | 4,0300 | 4,0807 | 4,0807 | 6.086 |
| 18. Apr. 2024 | 4,2200 | 4,3599 | 4,0300 | 4,0950 | 4,0950 | 11.292 |
| 17. Apr. 2024 | 4,4200 | 4,6783 | 4,2300 | 4,2300 | 4,2300 | 9.000 |
| 16. Apr. 2024 | 4,6400 | 4,6410 | 4,2301 | 4,5405 | 4,5405 | 10.220 |
| 15. Apr. 2024 | 4,5700 | 4,8899 | 4,5201 | 4,6350 | 4,6350 | 4.858 |
| 12. Apr. 2024 | 4,5179 | 4,7650 | 4,5179 | 4,5300 | 4,5300 | 3.653 |
| 11. Apr. 2024 | 4,6932 | 5,0230 | 4,6900 | 5,0230 | 5,0230 | 7.263 |
| 10. Apr. 2024 | 4,7700 | 4,9200 | 4,4200 | 4,9200 | 4,9200 | 10.988 |
| 09. Apr. 2024 | 5,0000 | 5,0000 | 4,6500 | 4,8083 | 4,8083 | 13.211 |
| 08. Apr. 2024 | 5,0700 | 5,3500 | 4,8200 | 4,8600 | 4,8600 | 8.765 |
| 05. Apr. 2024 | 5,1900 | 5,3627 | 4,6100 | 5,1000 | 5,1000 | 9.203 |
| 04. Apr. 2024 | 5,4000 | 5,7600 | 5,0000 | 5,1950 | 5,1950 | 107.766 |
| 03. Apr. 2024 | 4,9400 | 5,8899 | 4,9160 | 5,3200 | 5,3200 | 121.366 |
| 02. Apr. 2024 | 4,9100 | 5,0500 | 4,8800 | 5,0500 | 5,0500 | 15.265 |
| 01. Apr. 2024 | 5,0500 | 5,1400 | 4,8700 | 5,0300 | 5,0300 | 26.389 |
| 28. März 2024 | 5,1300 | 5,7300 | 4,8500 | 4,8700 | 4,8700 | 45.491 |
| 27. März 2024 | 5,0100 | 5,0100 | 4,6900 | 4,9000 | 4,9000 | 36.778 |
| 26. März 2024 | 4,4600 | 5,2900 | 4,4600 | 4,9300 | 4,9300 | 67.511 |
| 25. März 2024 | 4,6800 | 5,5000 | 4,4101 | 4,4600 | 4,4600 | 130.765 |
| 22. März 2024 | 3,7000 | 4,6899 | 3,6000 | 4,6000 | 4,6000 | 105.899 |
| 21. März 2024 | 3,9000 | 3,9000 | 3,5100 | 3,5101 | 3,5101 | 4.996 |
| 20. März 2024 | 3,7500 | 3,9999 | 3,4700 | 3,9000 | 3,9000 | 25.350 |
| 19. März 2024 | 3,6000 | 3,9000 | 3,5500 | 3,9000 | 3,9000 | 13.698 |
| 18. März 2024 | 3,5000 | 3,9400 | 3,3500 | 3,6900 | 3,6900 | 45.945 |
| 15. März 2024 | 3,5300 | 3,5300 | 3,3100 | 3,3300 | 3,3300 | 3.481 |
| 14. März 2024 | 3,3810 | 3,4246 | 3,3600 | 3,3800 | 3,3800 | 2.948 |
| 13. März 2024 | 3,6000 | 3,6000 | 3,3760 | 3,4440 | 3,4440 | 4.061 |
| 12. März 2024 | 3,5900 | 3,5901 | 3,3201 | 3,5199 | 3,5199 | 6.502 |
| 11. März 2024 | 3,2000 | 3,5910 | 3,2000 | 3,3100 | 3,3100 | 4.239 |
| 08. März 2024 | 3,5091 | 3,5091 | 3,0200 | 3,3099 | 3,3099 | 14.613 |
| 07. März 2024 | 3,7700 | 3,7700 | 3,3500 | 3,5500 | 3,5500 | 4.584 |
| 06. März 2024 | 3,6700 | 3,8100 | 3,6700 | 3,7100 | 3,7100 | 4.193 |
| 05. März 2024 | 3,8300 | 3,8500 | 3,4315 | 3,6700 | 3,6700 | 12.038 |
| 04. März 2024 | 4,2600 | 4,2600 | 3,8200 | 3,9000 | 3,9000 | 5.090 |
| 01. März 2024 | 4,1285 | 4,3100 | 3,9400 | 4,2716 | 4,2716 | 6.459 |
| 29. Feb. 2024 | 4,0600 | 4,2600 | 4,0600 | 4,1100 | 4,1100 | 4.155 |
| 28. Feb. 2024 | 4,2600 | 4,2600 | 4,0957 | 4,1000 | 4,1000 | 3.702 |
| 27. Feb. 2024 | 4,2100 | 4,2300 | 3,9250 | 4,1804 | 4,1804 | 7.904 |
| 26. Feb. 2024 | 4,3900 | 4,3900 | 4,2000 | 4,2100 | 4,2100 | 5.828 |
| 23. Feb. 2024 | 3,6700 | 4,3000 | 3,6700 | 4,3000 | 4,3000 | 13.084 |
| 22. Feb. 2024 | 3,7400 | 3,7400 | 3,4100 | 3,6100 | 3,6100 | 6.623 |
| 21. Feb. 2024 | 3,9300 | 3,9400 | 3,6500 | 3,7600 | 3,7600 | 7.863 |
| 20. Feb. 2024 | 4,1500 | 4,3000 | 4,1000 | 4,1099 | 4,1099 | 6.777 |
| 16. Feb. 2024 | 4,1100 | 4,4900 | 4,1100 | 4,3600 | 4,3600 | 7.692 |
| 15. Feb. 2024 | 4,0600 | 4,7100 | 4,0472 | 4,4200 | 4,4200 | 23.679 |
| 14. Feb. 2024 | 3,8500 | 4,2399 | 3,7500 | 4,1100 | 4,1100 | 14.895 |
| 13. Feb. 2024 | 3,9900 | 3,9900 | 3,7501 | 3,7501 | 3,7501 | 5.768 |
| 12. Feb. 2024 | 3,2600 | 3,9750 | 3,2600 | 3,9101 | 3,9101 | 28.417 |
| 09. Feb. 2024 | 3,4553 | 3,5500 | 3,1537 | 3,2900 | 3,2900 | 5.941 |
| 08. Feb. 2024 | 3,1300 | 3,4000 | 3,1101 | 3,1700 | 3,1700 | 8.837 |
| 07. Feb. 2024 | 3,3700 | 3,3700 | 3,0665 | 3,1500 | 3,1500 | 9.572 |
| 06. Feb. 2024 | 2,9800 | 3,3625 | 2,8338 | 3,3200 | 3,3200 | 19.269 |
| 05. Feb. 2024 | 2,9700 | 2,9900 | 2,8921 | 2,9000 | 2,9000 | 3.906 |
| 02. Feb. 2024 | 2,9000 | 2,9900 | 2,7981 | 2,9900 | 2,9900 | 7.766 |
| 01. Feb. 2024 | 2,6000 | 2,9400 | 2,6000 | 2,9000 | 2,9000 | 13.504 |
| 31. Jan. 2024 | 2,6700 | 3,0081 | 2,5599 | 2,6000 | 2,6000 | 11.255 |
| 30. Jan. 2024 | 2,6300 | 2,7000 | 2,5100 | 2,7000 | 2,7000 | 14.468 |
| 29. Jan. 2024 | 2,7600 | 2,7900 | 2,6000 | 2,7000 | 2,7000 | 25.853 |
| 26. Jan. 2024 | 2,7250 | 2,8300 | 2,7100 | 2,7100 | 2,7100 | 10.822 |
| 25. Jan. 2024 | 2,7500 | 2,7700 | 2,5500 | 2,6099 | 2,6099 | 9.882 |
| 24. Jan. 2024 | 2,7600 | 2,9000 | 2,6000 | 2,7477 | 2,7477 | 17.668 |
| 23. Jan. 2024 | 2,7500 | 3,0399 | 2,7500 | 2,7600 | 2,7600 | 4.734 |
| 22. Jan. 2024 | 2,8200 | 3,0210 | 2,8200 | 2,8200 | 2,8200 | 5.219 |
| 19. Jan. 2024 | 3,1100 | 3,2600 | 2,8001 | 2,8100 | 2,8100 | 23.193 |
| 18. Jan. 2024 | 3,1900 | 3,2700 | 3,0300 | 3,1000 | 3,1000 | 12.223 |
| 17. Jan. 2024 | 3,4500 | 3,4899 | 3,1100 | 3,1400 | 3,1400 | 25.845 |
| 16. Jan. 2024 | 3,1300 | 3,6900 | 2,9900 | 3,3100 | 3,3100 | 40.276 |
| 12. Jan. 2024 | 2,7000 | 3,3300 | 2,6894 | 2,9900 | 2,9900 | 48.253 |
| 11. Jan. 2024 | 3,0200 | 3,0200 | 2,6350 | 2,7000 | 2,7000 | 16.369 |
| 10. Jan. 2024 | 3,7300 | 4,2683 | 2,8040 | 3,0150 | 3,0150 | 138.931 |
| 09. Jan. 2024 | 2,7300 | 3,5000 | 2,6300 | 3,5000 | 3,5000 | 75.215 |
| 08. Jan. 2024 | 2,4000 | 2,6900 | 2,3650 | 2,6300 | 2,6300 | 30.244 |
| 05. Jan. 2024 | 2,2600 | 2,4300 | 2,2600 | 2,4000 | 2,4000 | 6.493 |
| 04. Jan. 2024 | 2,3800 | 2,3800 | 2,1001 | 2,3600 | 2,3600 | 8.317 |
| 03. Jan. 2024 | 2,1899 | 2,3999 | 2,0944 | 2,3188 | 2,3188 | 17.723 |
| 02. Jan. 2024 | 2,1000 | 2,2401 | 2,0022 | 2,0800 | 2,0800 | 11.991 |
| 29. Dez. 2023 | 2,1500 | 2,2400 | 2,0601 | 2,0945 | 2,0945 | 3.970 |
| 28. Dez. 2023 | 2,1000 | 2,2700 | 2,0200 | 2,1900 | 2,1900 | 19.180 |
| 27. Dez. 2023 | 2,1800 | 2,1999 | 2,1171 | 2,1900 | 2,1900 | 6.381 |
| 26. Dez. 2023 | 2,1806 | 2,1806 | 2,0500 | 2,1700 | 2,1700 | 4.578 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
