Deutsche Märkte geschlossen

Traeger, Inc. (COOK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,2000-0,0900 (-3,93%)
Börsenschluss: 04:00PM EDT
2,2300 +0,03 (+1,36%)
Nachbörse: 06:13PM EDT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20242,31002,31502,19002,20002,2000165.450
16. Mai 20242,35002,35002,26002,29002,2900130.400
15. Mai 20242,35002,39502,34002,36002,3600196.400
14. Mai 20242,33002,38002,27002,33002,3300194.900
13. Mai 20242,27002,39002,27002,30002,3000126.300
10. Mai 20242,39002,39002,31002,33002,3300108.000
09. Mai 20242,27002,40002,22002,40002,4000288.200
08. Mai 20242,25002,29002,21502,28002,2800121.800
07. Mai 20242,29002,38002,28202,30002,3000127.800
06. Mai 20242,28002,33002,25002,27002,2700151.400
03. Mai 20242,20002,26002,15002,24002,2400193.300
02. Mai 20242,16002,16002,09002,16002,1600144.600
01. Mai 20242,17002,18002,10002,11002,1100152.800
30. Apr. 20242,10002,19002,09002,15002,1500195.500
29. Apr. 20242,12002,18002,10002,11002,1100190.300
26. Apr. 20242,14002,18002,09002,12002,1200124.300
25. Apr. 20242,09002,12002,05002,11002,1100173.100
24. Apr. 20242,13002,15002,07002,11002,1100158.600
23. Apr. 20242,08002,22102,06002,14002,1400249.600
22. Apr. 20242,11002,13002,05502,07002,070098.800
19. Apr. 20242,04002,11002,04002,11002,1100243.900
18. Apr. 20242,11002,11002,02502,09002,0900264.300
17. Apr. 20242,19002,20502,08002,08002,0800154.600
16. Apr. 20242,10002,15502,07502,09002,0900154.900
15. Apr. 20242,14002,16002,10502,11002,1100213.600
12. Apr. 20242,25002,26002,12002,16002,1600391.200
11. Apr. 20242,33002,33002,22002,26002,2600119.200
10. Apr. 20242,37002,40002,21002,31002,3100359.000
09. Apr. 20242,41002,54502,39002,48002,4800207.500
08. Apr. 20242,34002,40002,34002,39002,3900115.700
05. Apr. 20242,25002,36502,25002,32002,3200162.300
04. Apr. 20242,36002,38002,22002,25002,2500228.100
03. Apr. 20242,27002,38002,26002,31002,3100238.500
02. Apr. 20242,42002,42002,25002,30002,3000329.800
01. Apr. 20242,54002,54002,38002,48002,4800322.200
28. März 20242,44002,60502,44002,53002,5300144.600
27. März 20242,50002,58002,47002,52002,5200180.400
26. März 20242,50002,54502,46002,51002,5100122.800
25. März 20242,42002,54002,42002,47002,4700167.600
22. März 20242,57002,57002,40502,43002,4300165.000
21. März 20242,59002,63102,53002,57002,5700137.000
20. März 20242,59002,62002,53002,57002,5700227.000
19. März 20242,45002,61502,39002,58002,5800335.600
18. März 20242,45002,72002,42002,45002,4500760.100
15. März 20242,36002,41002,20302,21002,2100434.400
14. März 20242,37002,40002,26502,39002,3900466.300
13. März 20242,17002,40002,14002,39002,3900759.600
12. März 20242,03002,21001,97102,18002,18001.079.500
11. März 20242,05002,09502,02002,03002,0300325.700
08. März 20242,12002,16002,00002,04002,04001.234.300
07. März 20242,16002,50502,16002,36002,36001.045.200
06. März 20242,10002,26002,07002,23002,2300332.700
05. März 20242,12002,14002,06002,06002,0600334.900
04. März 20242,24002,25002,10002,15002,1500463.400
01. März 20242,23002,27002,15002,23002,2300423.300
29. Feb. 20242,23002,26502,20002,22002,22001.540.000
28. Feb. 20242,17002,25002,17002,19002,1900218.100
27. Feb. 20242,12002,22002,11502,21002,2100364.000
26. Feb. 20242,11002,15002,06002,08002,0800158.200
23. Feb. 20242,03002,17002,03002,13002,1300281.200
22. Feb. 20242,12002,12002,01002,03002,0300335.500
21. Feb. 20242,07002,13002,03002,10002,1000245.600
20. Feb. 20242,08002,11002,06002,08002,0800337.700
16. Feb. 20242,23002,25002,08002,08002,0800287.600
15. Feb. 20242,21002,25002,16002,25002,2500316.500
14. Feb. 20242,15002,21002,12002,19002,1900221.800
13. Feb. 20242,19002,19002,07002,08002,0800408.800
12. Feb. 20242,19002,32002,19002,30002,3000241.100
09. Feb. 20242,14002,22002,14002,19002,1900214.600
08. Feb. 20242,09002,16502,09002,13002,1300197.600
07. Feb. 20242,16002,19002,09002,10002,1000182.500
06. Feb. 20242,06002,20002,04002,16002,1600218.000
05. Feb. 20242,11002,19002,04002,06002,0600430.600
02. Feb. 20242,15002,20002,10002,13002,1300281.900
01. Feb. 20242,25002,25002,10002,17002,1700430.300
31. Jan. 20242,28002,37002,18002,19002,1900414.300
30. Jan. 20242,33002,33502,29002,29002,2900126.300
29. Jan. 20242,32002,36002,26002,36002,3600130.100
26. Jan. 20242,38002,41002,30002,31002,3100156.300
25. Jan. 20242,27002,37502,27002,34002,3400182.300
24. Jan. 20242,33002,40002,25002,27002,2700166.400
23. Jan. 20242,38002,41502,31002,32002,3200167.100
22. Jan. 20242,31002,40002,31002,34002,3400235.100
19. Jan. 20242,24002,31002,16202,31002,3100273.600
18. Jan. 20242,21002,24002,17002,24002,2400202.700
17. Jan. 20242,22002,25002,14502,21002,2100340.700
16. Jan. 20242,35002,36002,26002,26002,2600274.500
12. Jan. 20242,40002,48002,31002,36002,3600278.600
11. Jan. 20242,35002,39502,30002,38002,3800220.900
10. Jan. 20242,37002,39002,32002,37002,3700198.300
09. Jan. 20242,39002,42502,35002,38002,3800319.200
08. Jan. 20242,45002,48002,37002,43002,4300262.400
05. Jan. 20242,40002,45502,36002,39002,3900207.900
04. Jan. 20242,44002,47502,40002,40002,4000212.200
03. Jan. 20242,55002,55902,41502,45002,4500317.400
02. Jan. 20242,72002,73002,58002,59002,5900352.200
29. Dez. 20232,82002,90502,71502,73002,7300350.300
28. Dez. 20232,82002,88802,80502,84002,8400197.000
27. Dez. 20232,83002,86002,79002,82002,8200231.000
26. Dez. 20232,81002,85002,77502,83002,8300165.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...