Deutsche Märkte öffnen in 1 Stunde 3 Minute
Nikkei 225
38.259,18 +79,72 (+0,21%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.093,17 +1.680,96 (+2,98%) CMC Crypto 200
1.289,41 +29,21 (+2,32%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Smart Powerr Corp. (CREG)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
14. Mai 2023 - 14. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 1,0200 | 1,0500 | 0,9700 | 1,0100 | 1,0100 | 38.600 |
| 10. Mai 2024 | 1,0400 | 1,1000 | 1,0100 | 1,0600 | 1,0600 | 12.900 |
| 09. Mai 2024 | 1,0300 | 1,0900 | 1,0100 | 1,0800 | 1,0800 | 20.600 |
| 08. Mai 2024 | 1,0400 | 1,0900 | 1,0100 | 1,0300 | 1,0300 | 23.500 |
| 07. Mai 2024 | 1,1200 | 1,1200 | 1,0300 | 1,0300 | 1,0300 | 43.800 |
| 06. Mai 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 18.400 |
| 03. Mai 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0500 | 1,0500 | 12.500 |
| 02. Mai 2024 | 1,0400 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 72.000 |
| 01. Mai 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 5.000 |
| 30. Apr. 2024 | 1,1400 | 1,1400 | 1,0400 | 1,0800 | 1,0800 | 15.400 |
| 29. Apr. 2024 | 1,1100 | 1,1600 | 1,0500 | 1,0900 | 1,0900 | 18.600 |
| 26. Apr. 2024 | 1,0600 | 1,1300 | 0,9900 | 1,0700 | 1,0700 | 42.700 |
| 25. Apr. 2024 | 1,1900 | 1,2000 | 0,9900 | 1,0500 | 1,0500 | 80.000 |
| 24. Apr. 2024 | 1,2300 | 1,2400 | 1,0700 | 1,1100 | 1,1100 | 54.800 |
| 23. Apr. 2024 | 1,1300 | 1,2500 | 1,1300 | 1,1800 | 1,1800 | 9.200 |
| 22. Apr. 2024 | 1,2200 | 1,2600 | 1,1400 | 1,1800 | 1,1800 | 8.400 |
| 19. Apr. 2024 | 1,4200 | 1,4200 | 1,1300 | 1,1900 | 1,1900 | 12.700 |
| 18. Apr. 2024 | 1,1200 | 1,2800 | 1,1200 | 1,2000 | 1,2000 | 11.900 |
| 17. Apr. 2024 | 1,1500 | 1,2400 | 1,1500 | 1,1700 | 1,1700 | 8.000 |
| 16. Apr. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 20.300 |
| 15. Apr. 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 9.600 |
| 12. Apr. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 14.900 |
| 11. Apr. 2024 | 1,3700 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 14.000 |
| 10. Apr. 2024 | 1,4200 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 9.500 |
| 09. Apr. 2024 | 1,3000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 39.300 |
| 08. Apr. 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 10.700 |
| 05. Apr. 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 22.900 |
| 04. Apr. 2024 | 1,4300 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 17.700 |
| 03. Apr. 2024 | 1,5100 | 1,5700 | 1,3700 | 1,4700 | 1,4700 | 62.100 |
| 02. Apr. 2024 | 1,3600 | 1,4900 | 1,3000 | 1,4300 | 1,4300 | 30.100 |
| 01. Apr. 2024 | 1,2400 | 1,5800 | 1,2100 | 1,4000 | 1,4000 | 68.700 |
| 28. März 2024 | 1,1500 | 1,3000 | 1,1100 | 1,2400 | 1,2400 | 105.000 |
| 27. März 2024 | 1,1600 | 1,1900 | 1,0400 | 1,1300 | 1,1300 | 54.200 |
| 26. März 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 40.200 |
| 25. März 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 21.100 |
| 22. März 2024 | 1,2100 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 41.100 |
| 21. März 2024 | 1,2500 | 1,2900 | 1,1800 | 1,2000 | 1,2000 | 14.600 |
| 20. März 2024 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 31.000 |
| 19. März 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 3.800 |
| 18. März 2024 | 1,3200 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 28.000 |
| 15. März 2024 | 1,2700 | 1,3400 | 1,2000 | 1,2600 | 1,2600 | 21.700 |
| 14. März 2024 | 1,2600 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 20.600 |
| 13. März 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 35.600 |
| 12. März 2024 | 1,3700 | 1,4700 | 1,2500 | 1,3000 | 1,3000 | 43.400 |
| 11. März 2024 | 1,3700 | 1,4400 | 1,3100 | 1,4400 | 1,4400 | 21.400 |
| 08. März 2024 | 1,4900 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 24.000 |
| 07. März 2024 | 1,3700 | 1,5300 | 1,3500 | 1,4600 | 1,4600 | 37.400 |
| 06. März 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4300 | 1,4300 | 27.800 |
| 05. März 2024 | 1,6800 | 1,6800 | 1,4700 | 1,5400 | 1,5400 | 35.000 |
| 04. März 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5900 | 1,5900 | 9.400 |
| 01. März 2024 | 1,7100 | 1,7500 | 1,5600 | 1,5600 | 1,5600 | 20.000 |
| 29. Feb. 2024 | 1,8600 | 1,8600 | 1,6000 | 1,7200 | 1,7200 | 19.800 |
| 28. Feb. 2024 | 1,5600 | 1,7800 | 1,5600 | 1,7400 | 1,7400 | 44.000 |
| 27. Feb. 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6100 | 1,6100 | 26.300 |
| 26. Feb. 2024 | 1,4600 | 1,6200 | 1,4500 | 1,6000 | 1,6000 | 15.600 |
| 23. Feb. 2024 | 1,4600 | 1,5300 | 1,4200 | 1,5000 | 1,5000 | 17.700 |
| 22. Feb. 2024 | 1,5000 | 1,5800 | 1,4000 | 1,5100 | 1,5100 | 27.100 |
| 21. Feb. 2024 | 1,5000 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 35.800 |
| 20. Feb. 2024 | 1,5300 | 1,6400 | 1,4900 | 1,5600 | 1,5600 | 42.500 |
| 16. Feb. 2024 | 1,6700 | 1,8700 | 1,5600 | 1,6500 | 1,6500 | 139.600 |
| 15. Feb. 2024 | 1,4200 | 2,0000 | 1,4200 | 1,8800 | 1,8800 | 470.600 |
| 14. Feb. 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3400 | 1,3400 | 19.400 |
| 13. Feb. 2024 | 1,3900 | 1,5400 | 1,2900 | 1,3600 | 1,3600 | 49.000 |
| 12. Feb. 2024 | 1,3100 | 1,3900 | 1,2700 | 1,3600 | 1,3600 | 29.900 |
| 09. Feb. 2024 | 1,3300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 9.700 |
| 08. Feb. 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 12.600 |
| 07. Feb. 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 7.100 |
| 06. Feb. 2024 | 1,2900 | 1,3600 | 1,2300 | 1,2800 | 1,2800 | 9.700 |
| 05. Feb. 2024 | 1,4600 | 1,4600 | 1,2900 | 1,2900 | 1,2900 | 17.300 |
| 02. Feb. 2024 | 1,4400 | 1,4800 | 1,3000 | 1,4100 | 1,4100 | 29.200 |
| 01. Feb. 2024 | 1,4100 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 30.400 |
| 31. Jan. 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 7.000 |
| 30. Jan. 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 11.600 |
| 29. Jan. 2024 | 1,5900 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 7.600 |
| 26. Jan. 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 5.200 |
| 25. Jan. 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 12.400 |
| 24. Jan. 2024 | 1,5700 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 1.600 |
| 23. Jan. 2024 | 1,6200 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 5.600 |
| 22. Jan. 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 5.500 |
| 19. Jan. 2024 | 1,5300 | 1,6100 | 1,4600 | 1,5200 | 1,5200 | 15.200 |
| 18. Jan. 2024 | 1,6000 | 1,6700 | 1,4700 | 1,4900 | 1,4900 | 30.000 |
| 17. Jan. 2024 | 1,5800 | 1,6300 | 1,4400 | 1,6200 | 1,6200 | 17.300 |
| 16. Jan. 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6600 | 1,6600 | 34.000 |
| 12. Jan. 2024 | 1,8100 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 26.000 |
| 11. Jan. 2024 | 1,7200 | 1,9400 | 1,6200 | 1,7200 | 1,7200 | 100.600 |
| 10. Jan. 2024 | 1,6400 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 15.800 |
| 09. Jan. 2024 | 1,4700 | 1,6800 | 1,4600 | 1,6000 | 1,6000 | 65.100 |
| 08. Jan. 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 7.100 |
| 05. Jan. 2024 | 1,4700 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3.900 |
| 04. Jan. 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 20.200 |
| 03. Jan. 2024 | 1,5300 | 1,6900 | 1,4600 | 1,5100 | 1,5100 | 29.900 |
| 02. Jan. 2024 | 1,6100 | 1,6200 | 1,4200 | 1,5200 | 1,5200 | 26.300 |
| 29. Dez. 2023 | 1,6500 | 1,6500 | 1,5000 | 1,5500 | 1,5500 | 23.700 |
| 28. Dez. 2023 | 1,3900 | 1,6500 | 1,3900 | 1,6000 | 1,6000 | 83.900 |
| 27. Dez. 2023 | 1,5300 | 1,5300 | 1,3900 | 1,4200 | 1,4200 | 16.200 |
| 26. Dez. 2023 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 30.500 |
| 22. Dez. 2023 | 1,5300 | 1,5600 | 1,4500 | 1,5200 | 1,5200 | 11.500 |
| 21. Dez. 2023 | 1,4700 | 1,5600 | 1,4000 | 1,5200 | 1,5200 | 29.500 |
| 20. Dez. 2023 | 1,4800 | 1,4800 | 1,2900 | 1,4100 | 1,4100 | 32.700 |
| 19. Dez. 2023 | 1,3200 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 25.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
