Deutsche Märkte schließen in 8 Stunden 2 Minuten

Innovid Corp. (CTV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,2600+0,0600 (+2,73%)
Börsenschluss: 04:00PM EDT
2,2600 +0,02 (+0,67%)
Nachbörse: 04:00PM EDT
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Mai 20242,17002,42002,13002,26002,2600585.900
28. Mai 20242,10002,24002,06002,20002,2000606.500
24. Mai 20242,12002,15001,93002,07002,0700229.900
23. Mai 20242,17002,28002,08002,12002,1200283.100
22. Mai 20242,09002,14002,06002,13002,1300253.600
21. Mai 20241,95002,11001,95002,10002,1000464.400
20. Mai 20242,00002,06001,94001,96001,960098.400
17. Mai 20241,98002,07001,98002,01002,0100179.400
16. Mai 20242,03002,10002,00002,02002,0200179.700
15. Mai 20242,10002,14002,04002,08002,0800131.500
14. Mai 20242,03002,20002,03002,10002,1000296.200
13. Mai 20242,00002,12001,95002,10002,1000174.200
10. Mai 20241,99002,08001,98002,01002,0100114.500
09. Mai 20241,94002,08001,94002,03002,0300140.400
08. Mai 20242,22002,24001,89001,94001,9400298.500
07. Mai 20242,10002,26002,10002,22002,2200169.200
06. Mai 20242,33002,39002,23002,25002,2500145.300
03. Mai 20242,30002,43002,25002,32002,3200132.700
02. Mai 20242,06002,27002,02002,26002,2600186.400
01. Mai 20242,25002,30002,06002,06002,0600101.900
30. Apr. 20242,29002,30801,94002,25002,2500452.700
29. Apr. 20242,35002,41002,30002,31002,3100136.900
26. Apr. 20242,23002,39002,23002,34002,3400159.300
25. Apr. 20242,26002,32002,16002,28002,2800157.900
24. Apr. 20242,33002,39002,22002,26002,260099.100
23. Apr. 20242,23002,38002,22002,35002,3500155.000
22. Apr. 20242,25002,26002,11002,20002,2000176.500
19. Apr. 20242,32002,35002,19002,21002,210088.200
18. Apr. 20242,27002,41002,21002,37002,3700176.800
17. Apr. 20242,35002,39002,27002,33002,3300125.200
16. Apr. 20242,27002,40002,18002,37002,3700305.200
15. Apr. 20242,38002,43002,14002,23002,2300375.100
12. Apr. 20242,42002,58002,27002,40002,4000309.700
11. Apr. 20242,40002,43202,28002,41002,4100222.700
10. Apr. 20242,50002,55002,33002,43002,4300261.700
09. Apr. 20242,15002,50002,15002,50002,5000493.900
08. Apr. 20242,22002,27502,10002,19002,1900213.400
05. Apr. 20242,27002,38002,25002,26002,2600112.600
04. Apr. 20242,31002,42002,27002,31002,3100158.200
03. Apr. 20242,43002,47002,23002,31002,3100242.100
02. Apr. 20242,45002,47502,37002,44002,4400192.200
01. Apr. 20242,50002,52002,41002,49002,4900354.600
28. März 20242,46002,49002,37002,49002,4900260.500
27. März 20242,41002,45002,27002,42002,4200197.500
26. März 20242,45002,48002,32002,46002,4600235.500
25. März 20242,47002,48002,33002,45002,4500260.700
22. März 20242,34002,49002,30002,48002,4800489.300
21. März 20242,38002,39002,22002,33002,3300381.100
20. März 20242,07002,38002,06002,38002,3800612.000
19. März 20242,01002,09001,98002,03002,0300457.000
18. März 20242,01002,15001,99002,02002,02001.396.100
15. März 20241,91002,04001,91002,02002,0200419.200
14. März 20241,87001,99001,87001,99001,9900124.700
13. März 20241,85001,96001,85001,94001,9400123.600
12. März 20241,97002,00001,80001,89001,8900788.100
11. März 20241,98002,02001,87001,99001,9900274.300
08. März 20242,08002,17001,94002,00002,0000385.300
07. März 20242,20002,24002,06002,10002,1000294.500
06. März 20241,95002,19001,95002,18002,1800592.400
05. März 20241,90001,98001,83001,94001,9400310.000
04. März 20242,00002,13001,94001,96001,9600523.200
01. März 20241,91002,03001,84001,97001,9700537.800
29. Feb. 20241,79001,89001,78001,88001,8800401.700
28. Feb. 20241,83001,89001,77001,80001,8000518.900
27. Feb. 20241,80001,91001,65001,85001,8500701.100
26. Feb. 20241,83001,86001,59001,74001,7400544.400
23. Feb. 20241,57001,85001,55001,81001,8100348.500
22. Feb. 20241,50001,65001,47001,57001,5700343.200
21. Feb. 20241,50001,58001,49001,51001,5100287.200
20. Feb. 20241,55001,55301,49001,53001,5300171.900
16. Feb. 20241,47001,52001,43001,51001,5100153.600
15. Feb. 20241,48001,53501,44001,48001,4800223.300
14. Feb. 20241,51001,57001,48001,50001,5000243.000
13. Feb. 20241,47001,51001,45001,48001,4800103.700
12. Feb. 20241,57001,62001,52001,52001,5200118.000
09. Feb. 20241,54001,55001,51001,55001,5500150.400
08. Feb. 20241,52001,55001,50001,54001,5400258.000
07. Feb. 20241,50001,55001,47001,55001,550086.900
06. Feb. 20241,54001,54001,47001,50001,5000128.100
05. Feb. 20241,48001,53001,45001,51001,510074.400
02. Feb. 20241,49001,51001,44001,51001,510076.100
01. Feb. 20241,55001,55001,48001,50001,5000124.000
31. Jan. 20241,47001,53001,47001,52001,5200284.500
30. Jan. 20241,50001,52001,47001,51001,5100202.100
29. Jan. 20241,47001,51001,45001,49001,4900197.900
26. Jan. 20241,39001,50001,37001,50001,5000158.600
25. Jan. 20241,38001,44501,34001,41001,4100273.800
24. Jan. 20241,41001,41001,34001,36001,3600192.400
23. Jan. 20241,33001,40001,29001,37001,3700369.500
22. Jan. 20241,31001,39001,28001,32001,3200307.200
19. Jan. 20241,33001,33001,25001,29001,2900147.100
18. Jan. 20241,30001,40501,30001,35001,3500208.200
17. Jan. 20241,45001,46001,30001,34001,3400275.400
16. Jan. 20241,50001,52001,40001,47001,470064.000
12. Jan. 20241,52001,53001,49001,53001,5300130.100
11. Jan. 20241,52001,52001,45001,52001,520081.500
10. Jan. 20241,43001,52001,36001,52001,5200173.900
09. Jan. 20241,51001,52001,47001,49001,4900111.500
08. Jan. 20241,50001,56001,48001,51001,510073.900
05. Jan. 20241,56001,56001,48001,54001,5400215.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...