Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.485,10 +97,34 (+0,25%) Gold
2.375,30 +35,00 (+1,50%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.220,84 -1.456,30 (-2,52%)
Cheetah Net Supply Chain Service Inc. (CTNT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:37PM EDT. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,4300 | 1,4400 | 1,3497 | 1,3600 | 1,3600 | 31.307 |
| 09. Mai 2024 | 1,2500 | 1,4600 | 1,2400 | 1,4200 | 1,4200 | 128.800 |
| 08. Mai 2024 | 1,5000 | 1,5600 | 1,1800 | 1,2400 | 1,2400 | 161.100 |
| 07. Mai 2024 | 1,7600 | 1,7800 | 1,3200 | 1,3900 | 1,3900 | 125.200 |
| 06. Mai 2024 | 1,6600 | 1,8500 | 1,6600 | 1,7700 | 1,7700 | 25.900 |
| 03. Mai 2024 | 1,6900 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 14.600 |
| 02. Mai 2024 | 1,5000 | 1,7700 | 1,4500 | 1,7000 | 1,7000 | 75.600 |
| 01. Mai 2024 | 1,4000 | 1,5400 | 1,4000 | 1,5000 | 1,5000 | 123.800 |
| 30. Apr. 2024 | 1,2300 | 1,4400 | 1,2300 | 1,4400 | 1,4400 | 110.900 |
| 29. Apr. 2024 | 1,1600 | 1,2970 | 1,1600 | 1,2600 | 1,2600 | 200.300 |
| 26. Apr. 2024 | 1,2500 | 1,3000 | 1,1400 | 1,1900 | 1,1900 | 304.300 |
| 25. Apr. 2024 | 1,5000 | 1,6080 | 1,2300 | 1,2700 | 1,2700 | 343.300 |
| 24. Apr. 2024 | 1,4800 | 1,4950 | 1,3400 | 1,4100 | 1,4100 | 103.400 |
| 23. Apr. 2024 | 1,4900 | 1,5300 | 1,4000 | 1,4300 | 1,4300 | 102.800 |
| 22. Apr. 2024 | 1,4700 | 1,5300 | 1,3900 | 1,4300 | 1,4300 | 323.700 |
| 19. Apr. 2024 | 1,3900 | 1,5620 | 1,3300 | 1,5000 | 1,5000 | 136.400 |
| 18. Apr. 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3450 | 1,3450 | 94.800 |
| 17. Apr. 2024 | 1,5600 | 1,6200 | 1,3460 | 1,4200 | 1,4200 | 217.000 |
| 16. Apr. 2024 | 1,5100 | 1,5500 | 1,4100 | 1,5500 | 1,5500 | 158.700 |
| 15. Apr. 2024 | 1,5400 | 1,6200 | 1,4600 | 1,5300 | 1,5300 | 152.500 |
| 12. Apr. 2024 | 1,5200 | 1,6500 | 1,4000 | 1,4700 | 1,4700 | 257.500 |
| 11. Apr. 2024 | 1,5900 | 1,6800 | 1,5200 | 1,5210 | 1,5210 | 215.900 |
| 10. Apr. 2024 | 1,7250 | 1,8800 | 1,6000 | 1,6500 | 1,6500 | 153.900 |
| 09. Apr. 2024 | 1,8510 | 1,8720 | 1,8500 | 1,8700 | 1,8700 | 1.000 |
| 08. Apr. 2024 | 1,8790 | 2,0000 | 1,7200 | 1,9100 | 1,9100 | 43.300 |
| 05. Apr. 2024 | 1,7200 | 1,8650 | 1,7200 | 1,8000 | 1,8000 | 1.500 |
| 04. Apr. 2024 | 1,8400 | 1,8600 | 1,7950 | 1,8600 | 1,8600 | 2.300 |
| 03. Apr. 2024 | 1,5800 | 1,8600 | 1,5800 | 1,8600 | 1,8600 | 1.300 |
| 02. Apr. 2024 | 1,6200 | 1,7600 | 1,6160 | 1,7600 | 1,7600 | 8.000 |
| 01. Apr. 2024 | 1,9400 | 2,1100 | 1,4200 | 1,6100 | 1,6100 | 54.500 |
| 28. März 2024 | 2,0800 | 2,0800 | 1,9000 | 1,9700 | 1,9700 | 6.300 |
| 27. März 2024 | 1,7600 | 2,1100 | 1,7600 | 2,1100 | 2,1100 | 35.900 |
| 26. März 2024 | 1,8100 | 1,9590 | 1,7100 | 1,9000 | 1,9000 | 26.500 |
| 25. März 2024 | 1,7500 | 1,8500 | 1,7300 | 1,8500 | 1,8500 | 3.500 |
| 22. März 2024 | 1,8060 | 1,9100 | 1,7500 | 1,8300 | 1,8300 | 11.300 |
| 21. März 2024 | 1,8500 | 1,8500 | 1,6000 | 1,8100 | 1,8100 | 9.000 |
| 20. März 2024 | 1,9130 | 1,9130 | 1,7100 | 1,7900 | 1,7900 | 5.500 |
| 19. März 2024 | 1,6950 | 1,8350 | 1,6950 | 1,7000 | 1,7000 | 11.200 |
| 18. März 2024 | 1,5700 | 1,7800 | 1,5200 | 1,6600 | 1,6600 | 7.800 |
| 15. März 2024 | 1,8100 | 1,8100 | 1,6100 | 1,6100 | 1,6100 | 22.700 |
| 14. März 2024 | 1,4200 | 1,9000 | 1,4200 | 1,7000 | 1,7000 | 55.000 |
| 13. März 2024 | 1,9300 | 1,9500 | 1,3000 | 1,4500 | 1,4500 | 55.700 |
| 12. März 2024 | 2,1600 | 2,1600 | 1,9400 | 1,9600 | 1,9600 | 11.300 |
| 11. März 2024 | 2,0600 | 2,1800 | 2,0200 | 2,1800 | 2,1800 | 4.500 |
| 08. März 2024 | 2,1050 | 2,1900 | 2,0200 | 2,1800 | 2,1800 | 4.300 |
| 07. März 2024 | 1,9170 | 2,1500 | 1,9170 | 2,1300 | 2,1300 | 12.100 |
| 06. März 2024 | 2,0250 | 2,2400 | 1,8900 | 2,0000 | 2,0000 | 8.200 |
| 05. März 2024 | 2,0750 | 2,1300 | 2,0100 | 2,1250 | 2,1250 | 4.100 |
| 04. März 2024 | 2,0800 | 2,1500 | 2,0400 | 2,1400 | 2,1400 | 5.300 |
| 01. März 2024 | 1,8710 | 2,2400 | 1,8710 | 2,0900 | 2,0900 | 6.400 |
| 29. Feb. 2024 | 2,2490 | 2,2490 | 1,8500 | 1,8500 | 1,8500 | 38.700 |
| 28. Feb. 2024 | 2,2350 | 2,3300 | 2,1600 | 2,2150 | 2,2150 | 11.000 |
| 27. Feb. 2024 | 2,0000 | 2,4000 | 1,9100 | 2,2140 | 2,2140 | 58.600 |
| 26. Feb. 2024 | 2,0500 | 2,1900 | 1,8300 | 2,0400 | 2,0400 | 8.800 |
| 23. Feb. 2024 | 1,9400 | 2,0400 | 1,9400 | 2,0400 | 2,0400 | 16.700 |
| 22. Feb. 2024 | 1,9500 | 2,0600 | 1,9000 | 1,9100 | 1,9100 | 16.300 |
| 21. Feb. 2024 | 1,8800 | 1,9500 | 1,8200 | 1,9100 | 1,9100 | 12.900 |
| 20. Feb. 2024 | 2,2300 | 2,2300 | 1,7000 | 1,9500 | 1,9500 | 37.800 |
| 16. Feb. 2024 | 1,6900 | 2,3000 | 1,6800 | 1,9200 | 1,9200 | 119.700 |
| 15. Feb. 2024 | 1,6400 | 1,8400 | 1,6200 | 1,7000 | 1,7000 | 21.100 |
| 14. Feb. 2024 | 1,7300 | 1,7500 | 1,5500 | 1,6200 | 1,6200 | 114.000 |
| 13. Feb. 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 247.300 |
| 12. Feb. 2024 | 1,5600 | 1,7500 | 1,5600 | 1,6700 | 1,6700 | 6.200 |
| 09. Feb. 2024 | 1,6800 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 17.400 |
| 08. Feb. 2024 | 1,6300 | 1,7000 | 1,4500 | 1,6150 | 1,6150 | 26.400 |
| 07. Feb. 2024 | 1,3900 | 1,6600 | 1,3900 | 1,5590 | 1,5590 | 12.700 |
| 06. Feb. 2024 | 1,2300 | 1,4100 | 1,2300 | 1,3550 | 1,3550 | 17.400 |
| 05. Feb. 2024 | 1,1800 | 1,3500 | 1,1800 | 1,2260 | 1,2260 | 4.300 |
| 02. Feb. 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 8.200 |
| 01. Feb. 2024 | 1,1800 | 1,3000 | 1,1800 | 1,2800 | 1,2800 | 7.400 |
| 31. Jan. 2024 | 1,1600 | 1,2720 | 1,1600 | 1,2400 | 1,2400 | 13.600 |
| 30. Jan. 2024 | 1,1780 | 1,2500 | 1,1000 | 1,2200 | 1,2200 | 18.100 |
| 29. Jan. 2024 | 1,1120 | 1,2100 | 1,0400 | 1,0500 | 1,0500 | 11.000 |
| 26. Jan. 2024 | 1,0710 | 1,1900 | 1,0710 | 1,1000 | 1,1000 | 12.600 |
| 25. Jan. 2024 | 1,1650 | 1,2250 | 1,1300 | 1,1300 | 1,1300 | 5.500 |
| 24. Jan. 2024 | 1,0900 | 1,2500 | 1,0900 | 1,2300 | 1,2300 | 14.500 |
| 23. Jan. 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 1.000 |
| 22. Jan. 2024 | 1,1100 | 1,1800 | 1,0890 | 1,1000 | 1,1000 | 8.900 |
| 19. Jan. 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 8.000 |
| 18. Jan. 2024 | 1,2550 | 1,2550 | 1,1250 | 1,2300 | 1,2300 | 6.700 |
| 17. Jan. 2024 | 1,1900 | 1,2000 | 1,1200 | 1,1300 | 1,1300 | 14.500 |
| 16. Jan. 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 4.300 |
| 12. Jan. 2024 | 1,2200 | 1,2900 | 1,1900 | 1,1900 | 1,1900 | 35.000 |
| 11. Jan. 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 2.500 |
| 10. Jan. 2024 | 1,2550 | 1,2550 | 1,2000 | 1,2300 | 1,2300 | 4.900 |
| 09. Jan. 2024 | 1,2800 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 11.700 |
| 08. Jan. 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | 1.800 |
| 05. Jan. 2024 | 1,2900 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 11.800 |
| 04. Jan. 2024 | 1,2600 | 1,3500 | 1,2400 | 1,2600 | 1,2600 | 12.200 |
| 03. Jan. 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 10.200 |
| 02. Jan. 2024 | 1,3000 | 1,3000 | 1,1100 | 1,2600 | 1,2600 | 29.500 |
| 29. Dez. 2023 | 1,3500 | 1,4250 | 1,3000 | 1,3000 | 1,3000 | 18.200 |
| 28. Dez. 2023 | 1,3700 | 1,5700 | 1,3500 | 1,3700 | 1,3700 | 23.100 |
| 27. Dez. 2023 | 1,4750 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 4.900 |
| 26. Dez. 2023 | 1,6000 | 1,6000 | 1,3200 | 1,3800 | 1,3800 | 7.800 |
| 22. Dez. 2023 | 1,3500 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 6.900 |
| 21. Dez. 2023 | 1,4000 | 1,4000 | 1,2700 | 1,3200 | 1,3200 | 6.900 |
| 20. Dez. 2023 | 1,4400 | 1,5200 | 1,2700 | 1,2700 | 1,2700 | 10.600 |
| 19. Dez. 2023 | 1,5200 | 1,6000 | 1,4400 | 1,4400 | 1,4400 | 5.100 |
| 18. Dez. 2023 | 1,5600 | 1,6700 | 1,4300 | 1,4400 | 1,4400 | 11.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
