Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.685,04 +588,53 (+1,00%)
Creatd Inc. (CRTD)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,7200 | 3,4800 | 1,7200 | 2,5300 | 2,5300 | 12.150 |
| 02. Mai 2024 | 1,7700 | 1,7700 | 1,7280 | 1,7400 | 1,7400 | 2.000 |
| 01. Mai 2024 | 1,7500 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 2.500 |
| 30. Apr. 2024 | 1,7900 | 1,7900 | 1,7430 | 1,7800 | 1,7800 | 1.600 |
| 29. Apr. 2024 | 1,9000 | 1,9000 | 1,6400 | 1,7900 | 1,7900 | 5.000 |
| 26. Apr. 2024 | 1,8500 | 1,8750 | 1,7200 | 1,7850 | 1,7850 | 3.200 |
| 25. Apr. 2024 | 1,7100 | 1,8630 | 1,7100 | 1,8000 | 1,8000 | 1.500 |
| 24. Apr. 2024 | 1,7000 | 2,1900 | 1,7000 | 1,9080 | 1,9080 | 3.400 |
| 23. Apr. 2024 | 1,6000 | 1,8200 | 1,6000 | 1,8200 | 1,8200 | 7.500 |
| 22. Apr. 2024 | 1,7900 | 1,8100 | 1,7900 | 1,8100 | 1,8100 | 11.000 |
| 19. Apr. 2024 | 1,8000 | 1,8100 | 1,7400 | 1,8000 | 1,8000 | 12.800 |
| 18. Apr. 2024 | 1,8900 | 2,0500 | 1,5000 | 1,8020 | 1,8020 | 6.100 |
| 17. Apr. 2024 | 2,2300 | 2,2300 | 1,8780 | 1,8870 | 1,8870 | 5.500 |
| 16. Apr. 2024 | 2,0500 | 2,0500 | 1,9300 | 2,0100 | 2,0100 | 5.900 |
| 15. Apr. 2024 | 2,0000 | 2,0500 | 1,9350 | 2,0400 | 2,0400 | 9.000 |
| 12. Apr. 2024 | 2,5900 | 2,5900 | 2,0000 | 2,0420 | 2,0420 | 5.600 |
| 11. Apr. 2024 | 2,5160 | 2,6700 | 2,2900 | 2,2900 | 2,2900 | 7.000 |
| 10. Apr. 2024 | 3,5100 | 3,5100 | 2,3800 | 2,6500 | 2,6500 | 8.800 |
| 09. Apr. 2024 | 3,5200 | 3,5200 | 3,3200 | 3,5150 | 3,5150 | 6.000 |
| 08. Apr. 2024 | 3,3000 | 4,2500 | 3,3000 | 3,5100 | 3,5100 | 900 |
| 05. Apr. 2024 | 4,0120 | 4,2500 | 4,0120 | 4,2500 | 4,2500 | 500 |
| 04. Apr. 2024 | 4,2250 | 4,3100 | 4,1400 | 4,3100 | 4,3100 | 4.000 |
| 03. Apr. 2024 | 3,9000 | 4,5000 | 3,7700 | 4,3000 | 4,3000 | 2.600 |
| 02. Apr. 2024 | 3,6240 | 4,0000 | 3,5700 | 3,9000 | 3,9000 | 2.700 |
| 01. Apr. 2024 | 4,4000 | 4,4000 | 3,5700 | 3,9800 | 3,9800 | 3.000 |
| 28. März 2024 | 3,7500 | 4,5400 | 3,7500 | 4,4900 | 4,4900 | 2.100 |
| 27. März 2024 | 4,1450 | 4,3600 | 4,1000 | 4,1000 | 4,1000 | 1.800 |
| 26. März 2024 | 5,4500 | 5,4500 | 4,1300 | 4,7500 | 4,7500 | 2.000 |
| 25. März 2024 | 5,5200 | 6,0200 | 5,0800 | 5,5700 | 5,5700 | 3.600 |
| 22. März 2024 | 6,2000 | 6,2000 | 5,9000 | 6,0000 | 6,0000 | 1.200 |
| 21. März 2024 | 4,2500 | 6,2000 | 4,2500 | 6,2000 | 6,2000 | 2.100 |
| 20. März 2024 | 4,0000 | 4,3800 | 4,0000 | 4,2500 | 4,2500 | 1.100 |
| 19. März 2024 | 5,3510 | 5,3510 | 3,7500 | 4,5000 | 4,5000 | 13.200 |
| 18. März 2024 | 7,0000 | 7,7750 | 4,9840 | 5,2600 | 5,2600 | 22.200 |
| 15. März 2024 | 7,6000 | 9,0000 | 6,5000 | 8,3200 | 8,3200 | 10.300 |
| 14. März 2024 | 8,4460 | 9,0000 | 7,6000 | 8,0000 | 8,0000 | 3.500 |
| 13. März 2024 | 6,6500 | 10,2300 | 6,6100 | 9,5700 | 9,5700 | 33.900 |
| 12. März 2024 | 6,0000 | 6,6100 | 5,9160 | 6,6000 | 6,6000 | 8.400 |
| 11. März 2024 | 5,5700 | 6,4500 | 5,2170 | 6,0000 | 6,0000 | 8.900 |
| 08. März 2024 | 5,1500 | 6,8900 | 5,1000 | 6,0400 | 6,0400 | 33.600 |
| 07. März 2024 | 4,5060 | 5,4500 | 4,5060 | 4,7500 | 4,7500 | 8.900 |
| 06. März 2024 | 4,3300 | 5,4450 | 4,3300 | 4,6500 | 4,6500 | 2.900 |
| 05. März 2024 | 4,2600 | 4,7400 | 4,2600 | 4,6000 | 4,6000 | 3.400 |
| 04. März 2024 | 5,1000 | 5,1000 | 3,2500 | 4,4100 | 4,4100 | 5.200 |
| 01. März 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1100 | 5,1100 | 1.400 |
| 29. Feb. 2024 | 4,7500 | 6,6100 | 4,7430 | 5,1000 | 5,1000 | 15.400 |
| 28. Feb. 2024 | 4,6500 | 5,0000 | 4,6200 | 4,9000 | 4,9000 | 1.900 |
| 27. Feb. 2024 | 5,6000 | 5,6000 | 4,9840 | 5,1000 | 5,1000 | 2.600 |
| 26. Feb. 2024 | 5,9900 | 5,9900 | 5,0260 | 5,5100 | 5,5100 | 2.800 |
| 23. Feb. 2024 | 5,3350 | 6,1900 | 4,5300 | 5,5000 | 5,5000 | 21.700 |
| 22. Feb. 2024 | 5,7900 | 7,4000 | 5,6710 | 6,0000 | 6,0000 | 14.700 |
| 21. Feb. 2024 | 6,6800 | 8,3600 | 6,2400 | 6,7500 | 6,7500 | 7.700 |
| 20. Feb. 2024 | 5,0000 | 8,5100 | 5,0000 | 6,5000 | 6,5000 | 9.800 |
| 16. Feb. 2024 | 3,6500 | 6,1450 | 3,1500 | 5,2500 | 5,2500 | 19.600 |
| 15. Feb. 2024 | 2,5000 | 3,7000 | 2,5000 | 3,1500 | 3,1500 | 19.600 |
| 14. Feb. 2024 | 2,1700 | 2,5000 | 2,1700 | 2,4500 | 2,4500 | 2.300 |
| 13. Feb. 2024 | 2,2000 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 700 |
| 12. Feb. 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 800 |
| 09. Feb. 2024 | 1,9100 | 2,0000 | 1,7250 | 1,9100 | 1,9100 | 1.800 |
| 08. Feb. 2024 | 1,9500 | 2,0100 | 1,8000 | 1,8000 | 1,8000 | 1.500 |
| 07. Feb. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.800 |
| 06. Feb. 2024 | 2,0000 | 2,5000 | 1,8150 | 2,1500 | 2,1500 | 8.800 |
| 05. Feb. 2024 | 2,1800 | 2,5200 | 1,9300 | 2,5200 | 2,5200 | 6.100 |
| 02. Feb. 2024 | 1,1600 | 1,9500 | 1,1600 | 1,6000 | 1,6000 | 15.600 |
| 01. Feb. 2024 | 1,5100 | 1,9500 | 1,5100 | 1,7500 | 1,7500 | 2.300 |
| 31. Jan. 2024 | 1,7500 | 2,0100 | 1,5000 | 2,0000 | 2,0000 | 8.500 |
| 30. Jan. 2024 | 2,0000 | 2,0000 | 1,8000 | 1,8900 | 1,8900 | 5.500 |
| 29. Jan. 2024 | 2,5500 | 2,7500 | 1,7900 | 1,9100 | 1,9100 | 13.200 |
| 26. Jan. 2024 | 2,7300 | 2,7500 | 2,5500 | 2,7500 | 2,7500 | 7.000 |
| 25. Jan. 2024 | 2,8000 | 3,0000 | 2,5000 | 3,0000 | 3,0000 | 4.200 |
| 24. Jan. 2024 | 2,6000 | 3,8500 | 0,2000 | 3,4000 | 3,4000 | 7.000 |
| 24. Jan. 2024 | 1:500 Aktiensplit | |||||
| 23. Jan. 2024 | 2,0000 | 3,0000 | 2,0000 | 2,5000 | 2,5000 | 14.252 |
| 22. Jan. 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 2.723 |
| 19. Jan. 2024 | 2,5000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 1.258 |
| 18. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.437 |
| 17. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 938 |
| 16. Jan. 2024 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 7.169 |
| 12. Jan. 2024 | 3,0000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 4.289 |
| 11. Jan. 2024 | 2,5000 | 4,0000 | 2,0000 | 4,0000 | 4,0000 | 6.962 |
| 10. Jan. 2024 | 2,0000 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 1.882 |
| 09. Jan. 2024 | 2,5000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 15.427 |
| 08. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 12.574 |
| 05. Jan. 2024 | 3,5000 | 3,5000 | 2,5000 | 2,5000 | 2,5000 | 27.833 |
| 04. Jan. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.569 |
| 03. Jan. 2024 | 3,5000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 7.187 |
| 02. Jan. 2024 | 3,5000 | 4,5000 | 3,0000 | 3,5000 | 3,5000 | 1.246 |
| 29. Dez. 2023 | 4,5000 | 4,5000 | 3,0000 | 3,5000 | 3,5000 | 17.794 |
| 28. Dez. 2023 | 4,5000 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 3.181 |
| 27. Dez. 2023 | 5,0000 | 5,5000 | 4,0000 | 4,5000 | 4,5000 | 2.745 |
| 26. Dez. 2023 | 5,0000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 2.343 |
| 22. Dez. 2023 | 5,0000 | 5,5000 | 5,0000 | 5,0000 | 5,0000 | 2.906 |
| 21. Dez. 2023 | 4,5000 | 6,5000 | 4,5000 | 5,0000 | 5,0000 | 5.992 |
| 20. Dez. 2023 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 430 |
| 19. Dez. 2023 | 4,0000 | 5,5000 | 4,0000 | 4,5000 | 4,5000 | 3.324 |
| 18. Dez. 2023 | 5,0000 | 7,0000 | 3,5000 | 4,5000 | 4,5000 | 11.061 |
| 15. Dez. 2023 | 3,0000 | 7,5000 | 2,5000 | 5,0000 | 5,0000 | 42.423 |
| 14. Dez. 2023 | 3,0000 | 3,5000 | 2,5000 | 3,0000 | 3,0000 | 41.773 |
| 13. Dez. 2023 | 3,5000 | 3,5000 | 2,5000 | 3,0000 | 3,0000 | 16.103 |
| 12. Dez. 2023 | 4,0000 | 4,0000 | 3,5000 | 3,5000 | 3,5000 | 5.182 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
