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
59.236,41 +760,35 (+1,30%)
Innovid Corp. (CTV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,3000 | 2,4300 | 2,2500 | 2,3200 | 2,3200 | 132.441 |
| 02. Mai 2024 | 2,0600 | 2,2700 | 2,0200 | 2,2600 | 2,2600 | 186.400 |
| 01. Mai 2024 | 2,2500 | 2,3000 | 2,0600 | 2,0600 | 2,0600 | 101.900 |
| 30. Apr. 2024 | 2,2900 | 2,3080 | 1,9400 | 2,2500 | 2,2500 | 452.700 |
| 29. Apr. 2024 | 2,3500 | 2,4100 | 2,3000 | 2,3100 | 2,3100 | 136.900 |
| 26. Apr. 2024 | 2,2300 | 2,3900 | 2,2300 | 2,3400 | 2,3400 | 159.300 |
| 25. Apr. 2024 | 2,2600 | 2,3200 | 2,1600 | 2,2800 | 2,2800 | 157.900 |
| 24. Apr. 2024 | 2,3300 | 2,3900 | 2,2200 | 2,2600 | 2,2600 | 99.100 |
| 23. Apr. 2024 | 2,2300 | 2,3800 | 2,2200 | 2,3500 | 2,3500 | 155.000 |
| 22. Apr. 2024 | 2,2500 | 2,2600 | 2,1100 | 2,2000 | 2,2000 | 176.500 |
| 19. Apr. 2024 | 2,3200 | 2,3500 | 2,1900 | 2,2100 | 2,2100 | 88.200 |
| 18. Apr. 2024 | 2,2700 | 2,4100 | 2,2100 | 2,3700 | 2,3700 | 176.800 |
| 17. Apr. 2024 | 2,3500 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 125.200 |
| 16. Apr. 2024 | 2,2700 | 2,4000 | 2,1800 | 2,3700 | 2,3700 | 305.200 |
| 15. Apr. 2024 | 2,3800 | 2,4300 | 2,1400 | 2,2300 | 2,2300 | 375.100 |
| 12. Apr. 2024 | 2,4200 | 2,5800 | 2,2700 | 2,4000 | 2,4000 | 309.700 |
| 11. Apr. 2024 | 2,4000 | 2,4320 | 2,2800 | 2,4100 | 2,4100 | 222.700 |
| 10. Apr. 2024 | 2,5000 | 2,5500 | 2,3300 | 2,4300 | 2,4300 | 261.700 |
| 09. Apr. 2024 | 2,1500 | 2,5000 | 2,1500 | 2,5000 | 2,5000 | 493.900 |
| 08. Apr. 2024 | 2,2200 | 2,2750 | 2,1000 | 2,1900 | 2,1900 | 213.400 |
| 05. Apr. 2024 | 2,2700 | 2,3800 | 2,2500 | 2,2600 | 2,2600 | 112.600 |
| 04. Apr. 2024 | 2,3100 | 2,4200 | 2,2700 | 2,3100 | 2,3100 | 158.200 |
| 03. Apr. 2024 | 2,4300 | 2,4700 | 2,2300 | 2,3100 | 2,3100 | 242.100 |
| 02. Apr. 2024 | 2,4500 | 2,4750 | 2,3700 | 2,4400 | 2,4400 | 192.200 |
| 01. Apr. 2024 | 2,5000 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 354.600 |
| 28. März 2024 | 2,4600 | 2,4900 | 2,3700 | 2,4900 | 2,4900 | 260.500 |
| 27. März 2024 | 2,4100 | 2,4500 | 2,2700 | 2,4200 | 2,4200 | 197.500 |
| 26. März 2024 | 2,4500 | 2,4800 | 2,3200 | 2,4600 | 2,4600 | 235.500 |
| 25. März 2024 | 2,4700 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 260.700 |
| 22. März 2024 | 2,3400 | 2,4900 | 2,3000 | 2,4800 | 2,4800 | 489.300 |
| 21. März 2024 | 2,3800 | 2,3900 | 2,2200 | 2,3300 | 2,3300 | 381.100 |
| 20. März 2024 | 2,0700 | 2,3800 | 2,0600 | 2,3800 | 2,3800 | 612.000 |
| 19. März 2024 | 2,0100 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 457.000 |
| 18. März 2024 | 2,0100 | 2,1500 | 1,9900 | 2,0200 | 2,0200 | 1.396.100 |
| 15. März 2024 | 1,9100 | 2,0400 | 1,9100 | 2,0200 | 2,0200 | 419.200 |
| 14. März 2024 | 1,8700 | 1,9900 | 1,8700 | 1,9900 | 1,9900 | 124.700 |
| 13. März 2024 | 1,8500 | 1,9600 | 1,8500 | 1,9400 | 1,9400 | 123.600 |
| 12. März 2024 | 1,9700 | 2,0000 | 1,8000 | 1,8900 | 1,8900 | 788.100 |
| 11. März 2024 | 1,9800 | 2,0200 | 1,8700 | 1,9900 | 1,9900 | 274.300 |
| 08. März 2024 | 2,0800 | 2,1700 | 1,9400 | 2,0000 | 2,0000 | 385.300 |
| 07. März 2024 | 2,2000 | 2,2400 | 2,0600 | 2,1000 | 2,1000 | 294.500 |
| 06. März 2024 | 1,9500 | 2,1900 | 1,9500 | 2,1800 | 2,1800 | 592.400 |
| 05. März 2024 | 1,9000 | 1,9800 | 1,8300 | 1,9400 | 1,9400 | 310.000 |
| 04. März 2024 | 2,0000 | 2,1300 | 1,9400 | 1,9600 | 1,9600 | 523.200 |
| 01. März 2024 | 1,9100 | 2,0300 | 1,8400 | 1,9700 | 1,9700 | 537.800 |
| 29. Feb. 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8800 | 1,8800 | 401.700 |
| 28. Feb. 2024 | 1,8300 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 518.900 |
| 27. Feb. 2024 | 1,8000 | 1,9100 | 1,6500 | 1,8500 | 1,8500 | 701.100 |
| 26. Feb. 2024 | 1,8300 | 1,8600 | 1,5900 | 1,7400 | 1,7400 | 544.400 |
| 23. Feb. 2024 | 1,5700 | 1,8500 | 1,5500 | 1,8100 | 1,8100 | 348.500 |
| 22. Feb. 2024 | 1,5000 | 1,6500 | 1,4700 | 1,5700 | 1,5700 | 343.200 |
| 21. Feb. 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 287.200 |
| 20. Feb. 2024 | 1,5500 | 1,5530 | 1,4900 | 1,5300 | 1,5300 | 171.900 |
| 16. Feb. 2024 | 1,4700 | 1,5200 | 1,4300 | 1,5100 | 1,5100 | 153.600 |
| 15. Feb. 2024 | 1,4800 | 1,5350 | 1,4400 | 1,4800 | 1,4800 | 223.300 |
| 14. Feb. 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 243.000 |
| 13. Feb. 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 103.700 |
| 12. Feb. 2024 | 1,5700 | 1,6200 | 1,5200 | 1,5200 | 1,5200 | 118.000 |
| 09. Feb. 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 150.400 |
| 08. Feb. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 258.000 |
| 07. Feb. 2024 | 1,5000 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 86.900 |
| 06. Feb. 2024 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 128.100 |
| 05. Feb. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 74.400 |
| 02. Feb. 2024 | 1,4900 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 76.100 |
| 01. Feb. 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 124.000 |
| 31. Jan. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 284.500 |
| 30. Jan. 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 202.100 |
| 29. Jan. 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 197.900 |
| 26. Jan. 2024 | 1,3900 | 1,5000 | 1,3700 | 1,5000 | 1,5000 | 158.600 |
| 25. Jan. 2024 | 1,3800 | 1,4450 | 1,3400 | 1,4100 | 1,4100 | 273.800 |
| 24. Jan. 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3600 | 1,3600 | 192.400 |
| 23. Jan. 2024 | 1,3300 | 1,4000 | 1,2900 | 1,3700 | 1,3700 | 369.500 |
| 22. Jan. 2024 | 1,3100 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 307.200 |
| 19. Jan. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 147.100 |
| 18. Jan. 2024 | 1,3000 | 1,4050 | 1,3000 | 1,3500 | 1,3500 | 208.200 |
| 17. Jan. 2024 | 1,4500 | 1,4600 | 1,3000 | 1,3400 | 1,3400 | 275.400 |
| 16. Jan. 2024 | 1,5000 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 64.000 |
| 12. Jan. 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 130.100 |
| 11. Jan. 2024 | 1,5200 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 81.500 |
| 10. Jan. 2024 | 1,4300 | 1,5200 | 1,3600 | 1,5200 | 1,5200 | 173.900 |
| 09. Jan. 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 111.500 |
| 08. Jan. 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 73.900 |
| 05. Jan. 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 215.200 |
| 04. Jan. 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 293.600 |
| 03. Jan. 2024 | 1,5200 | 1,5400 | 1,3400 | 1,5400 | 1,5400 | 219.800 |
| 02. Jan. 2024 | 1,5000 | 1,5500 | 1,4650 | 1,5400 | 1,5400 | 47.800 |
| 29. Dez. 2023 | 1,5200 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 129.400 |
| 28. Dez. 2023 | 1,6200 | 1,6400 | 1,4800 | 1,5500 | 1,5500 | 218.100 |
| 27. Dez. 2023 | 1,5200 | 1,6200 | 1,4800 | 1,6200 | 1,6200 | 338.300 |
| 26. Dez. 2023 | 1,5800 | 1,5800 | 1,4500 | 1,5100 | 1,5100 | 100.900 |
| 22. Dez. 2023 | 1,4300 | 1,5200 | 1,4200 | 1,5000 | 1,5000 | 67.900 |
| 21. Dez. 2023 | 1,5000 | 1,5300 | 1,4100 | 1,4200 | 1,4200 | 56.300 |
| 20. Dez. 2023 | 1,3600 | 1,4700 | 1,3100 | 1,4700 | 1,4700 | 136.300 |
| 19. Dez. 2023 | 1,3400 | 1,4200 | 1,3100 | 1,4000 | 1,4000 | 238.000 |
| 18. Dez. 2023 | 1,4500 | 1,5450 | 1,3400 | 1,3400 | 1,3400 | 191.900 |
| 15. Dez. 2023 | 1,4300 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 244.100 |
| 14. Dez. 2023 | 1,5300 | 1,5400 | 1,4000 | 1,4200 | 1,4200 | 184.700 |
| 13. Dez. 2023 | 1,4700 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 185.800 |
| 12. Dez. 2023 | 1,5400 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 149.300 |
| 11. Dez. 2023 | 1,5700 | 1,6700 | 1,5100 | 1,5100 | 1,5100 | 655.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
