Deutsche Märkte geschlossen

Cepton, Inc. (CPTN)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,0500-0,0700 (-2,24%)
Börsenschluss: 04:00PM EDT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243,09393,14453,04013,05003,05002.872
02. Mai 20243,02003,12002,94003,12003,120016.900
01. Mai 20243,01003,01002,91002,99002,99002.300
30. Apr. 20242,95003,00002,86002,98002,980017.300
29. Apr. 20242,86002,94002,85002,86002,86003.200
26. Apr. 20242,94503,00002,90002,91002,910010.300
25. Apr. 20242,85003,00002,79003,00003,000019.600
24. Apr. 20242,95002,95002,87002,87002,870010.600
23. Apr. 20242,97003,00002,79003,00003,000019.000
22. Apr. 20242,74002,97002,74002,97002,97007.600
19. Apr. 20242,89002,89002,74002,74002,74005.600
18. Apr. 20242,88002,88002,88002,88002,8800500
17. Apr. 20243,00003,00002,85002,86002,860019.300
16. Apr. 20243,06003,06002,95003,01003,01004.400
15. Apr. 20243,01003,01002,95002,95002,95004.500
12. Apr. 20242,99003,15002,94003,05003,050017.100
11. Apr. 20242,95003,05002,85202,93002,93008.600
10. Apr. 20242,90003,04002,81003,01003,010018.500
09. Apr. 20243,21003,21002,82002,87002,870046.400
08. Apr. 20243,32003,38503,16003,22003,220042.700
05. Apr. 20243,25003,45003,16003,27003,270027.300
04. Apr. 20243,18003,42603,16003,25003,250021.900
03. Apr. 20243,24003,45003,05003,17003,170022.500
02. Apr. 20243,57003,81003,11003,22003,220078.000
01. Apr. 20242,87003,50002,80003,39003,3900171.500
28. März 20242,87002,90002,77002,78002,780053.000
27. März 20242,73602,93002,62002,79002,790062.600
26. März 20242,67002,80002,60002,74002,740063.100
25. März 20242,64002,72002,55802,60002,600046.500
22. März 20242,66002,82402,41002,63002,630081.900
21. März 20242,50002,84802,44002,56002,5600143.300
20. März 20242,42002,56002,38002,41002,410036.800
19. März 20242,43002,52002,38002,41002,410017.300
18. März 20242,49002,58002,43002,44002,440011.500
15. März 20242,45002,58002,42002,43002,430025.200
14. März 20242,54002,58702,44002,55902,559022.900
13. März 20242,55002,59002,46002,50002,500010.300
12. März 20242,46702,69002,46702,52002,520057.000
11. März 20242,53002,58002,45002,58002,580019.900
08. März 20242,59002,59002,45202,52002,52007.600
07. März 20242,55002,55002,44002,50002,50008.100
06. März 20242,55002,69002,45502,50002,500029.100
05. März 20242,55002,87002,50002,54002,540034.200
04. März 20242,69002,72002,51002,58002,580014.800
01. März 20242,67002,71502,57002,63002,630017.200
29. Feb. 20242,76002,83002,60002,62002,620025.500
28. Feb. 20242,57002,70002,57002,67002,670011.800
27. Feb. 20242,73002,73002,65002,67202,67209.500
26. Feb. 20242,73002,88202,64002,73002,730020.400
23. Feb. 20242,67002,82902,52002,69002,690054.400
22. Feb. 20242,65002,65002,56002,56002,56006.400
21. Feb. 20242,69002,69002,60002,64502,64505.100
20. Feb. 20242,72002,73502,52002,67002,670031.000
16. Feb. 20242,70002,78002,63002,70002,700012.900
15. Feb. 20242,72002,74502,64002,70502,705013.800
14. Feb. 20242,69002,79002,60002,70002,70005.700
13. Feb. 20242,63002,70002,57002,64002,64005.100
12. Feb. 20242,60002,64702,53102,59502,595013.200
09. Feb. 20242,59002,65002,52502,62002,62008.900
08. Feb. 20242,50002,64102,50002,55002,550024.100
07. Feb. 20242,68902,68902,50002,56002,560012.900
06. Feb. 20242,77502,77502,60002,60002,60004.800
05. Feb. 20242,59002,70802,50002,51002,510017.100
02. Feb. 20242,58102,66002,52002,58002,580024.300
01. Feb. 20242,66002,69002,55002,57002,570033.700
31. Jan. 20242,72002,74002,61002,62002,620027.700
30. Jan. 20242,72002,78002,60002,69002,690030.500
29. Jan. 20242,76002,84002,70002,72002,720016.100
26. Jan. 20242,74002,82002,72002,79002,79007.200
25. Jan. 20242,78002,90602,61002,74002,740024.200
24. Jan. 20242,76002,87702,68002,76002,760038.000
23. Jan. 20242,88002,93002,75502,77002,770034.300
22. Jan. 20242,85002,95002,77002,82002,820022.600
19. Jan. 20242,93003,04002,81002,84502,845022.800
18. Jan. 20243,14003,14002,94002,94002,940012.900
17. Jan. 20243,02003,14002,94003,14003,140017.300
16. Jan. 20243,07003,09002,90003,08003,080021.800
12. Jan. 20243,12503,12502,97503,04003,040012.500
11. Jan. 20243,18003,19003,03003,03003,030025.900
10. Jan. 20243,20003,20003,04003,14003,14009.300
09. Jan. 20243,00003,20002,95003,20003,2000113.200
08. Jan. 20243,00003,05002,94002,95002,950033.800
05. Jan. 20243,00003,14002,92302,98002,980018.700
04. Jan. 20242,97203,13802,97203,04003,04006.500
03. Jan. 20243,08003,15002,94003,15003,150026.700
02. Jan. 20243,11003,20003,00003,08003,080018.500
29. Dez. 20233,17003,29503,12003,14003,140041.800
28. Dez. 20233,24003,52703,19103,24003,240025.400
27. Dez. 20233,40003,46003,20003,22003,220063.800
26. Dez. 20233,60003,69003,35403,41003,410079.500
22. Dez. 20233,61003,80003,34003,78603,786062.900
21. Dez. 20232,89003,55002,82003,32003,3200200.000
20. Dez. 20232,95002,97802,78002,84002,840044.900
19. Dez. 20232,92003,04002,85003,02003,020038.100
18. Dez. 20232,92003,02002,82002,86002,860032.700
15. Dez. 20232,92003,05002,81002,98002,980089.700
14. Dez. 20232,92003,07002,80002,92002,9200336.100
13. Dez. 20233,71004,13003,70003,97003,970018.300
12. Dez. 20233,85003,89003,80003,80003,800014.500
11. Dez. 20234,50004,50003,84503,88003,880014.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...