Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
53.853,39 -312,99 (-0,58%)
Innovid Corp. (CTV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
15. Sept. 2023 - 15. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 1,7400 | 1,8200 | 1,7350 | 1,8100 | 1,8100 | 173.600 |
| 12. Sept. 2024 | 1,6700 | 1,7600 | 1,6520 | 1,7500 | 1,7500 | 217.900 |
| 11. Sept. 2024 | 1,6200 | 1,7150 | 1,6100 | 1,6700 | 1,6700 | 153.400 |
| 10. Sept. 2024 | 1,6100 | 1,6700 | 1,6000 | 1,6500 | 1,6500 | 131.500 |
| 09. Sept. 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 117.100 |
| 06. Sept. 2024 | 1,6500 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 140.300 |
| 05. Sept. 2024 | 1,6600 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 168.000 |
| 04. Sept. 2024 | 1,7100 | 1,7300 | 1,6300 | 1,6700 | 1,6700 | 128.800 |
| 03. Sept. 2024 | 1,7800 | 1,8300 | 1,7200 | 1,7200 | 1,7200 | 178.500 |
| 30. Aug. 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 96.900 |
| 29. Aug. 2024 | 1,8100 | 1,8400 | 1,7700 | 1,8100 | 1,8100 | 169.700 |
| 28. Aug. 2024 | 1,8000 | 1,8400 | 1,7500 | 1,7800 | 1,7800 | 123.000 |
| 27. Aug. 2024 | 1,8100 | 1,8600 | 1,7800 | 1,7900 | 1,7900 | 82.300 |
| 26. Aug. 2024 | 1,8500 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 156.000 |
| 23. Aug. 2024 | 1,7600 | 1,8500 | 1,7600 | 1,8400 | 1,8400 | 176.300 |
| 22. Aug. 2024 | 1,7800 | 1,8500 | 1,7000 | 1,7200 | 1,7200 | 109.900 |
| 21. Aug. 2024 | 1,8200 | 1,8400 | 1,7500 | 1,7800 | 1,7800 | 115.300 |
| 20. Aug. 2024 | 1,8100 | 1,8400 | 1,7700 | 1,8200 | 1,8200 | 102.800 |
| 19. Aug. 2024 | 1,7700 | 1,8300 | 1,7450 | 1,8100 | 1,8100 | 179.600 |
| 16. Aug. 2024 | 1,7700 | 1,8200 | 1,7300 | 1,8100 | 1,8100 | 759.400 |
| 15. Aug. 2024 | 1,8700 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 97.700 |
| 14. Aug. 2024 | 1,7600 | 1,8500 | 1,7090 | 1,8100 | 1,8100 | 187.500 |
| 13. Aug. 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7700 | 1,7700 | 226.600 |
| 12. Aug. 2024 | 1,6000 | 1,6600 | 1,5600 | 1,6500 | 1,6500 | 396.900 |
| 09. Aug. 2024 | 1,6700 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 178.200 |
| 08. Aug. 2024 | 1,6800 | 1,6850 | 1,5700 | 1,6800 | 1,6800 | 502.600 |
| 07. Aug. 2024 | 1,7400 | 1,8500 | 1,6600 | 1,6800 | 1,6800 | 381.900 |
| 06. Aug. 2024 | 1,8000 | 1,8500 | 1,6600 | 1,7800 | 1,7800 | 333.100 |
| 05. Aug. 2024 | 1,8000 | 2,0000 | 1,8000 | 1,8900 | 1,8900 | 273.700 |
| 02. Aug. 2024 | 1,9500 | 1,9900 | 1,8850 | 1,9200 | 1,9200 | 237.700 |
| 01. Aug. 2024 | 2,0800 | 2,1900 | 2,0000 | 2,0400 | 2,0400 | 321.500 |
| 31. Juli 2024 | 2,2000 | 2,2500 | 2,0850 | 2,1200 | 2,1200 | 311.700 |
| 30. Juli 2024 | 2,1100 | 2,2200 | 2,1050 | 2,2100 | 2,2100 | 383.800 |
| 29. Juli 2024 | 2,0400 | 2,1500 | 2,0200 | 2,1200 | 2,1200 | 381.300 |
| 26. Juli 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0500 | 2,0500 | 313.700 |
| 25. Juli 2024 | 2,0400 | 2,1800 | 2,0000 | 2,0600 | 2,0600 | 1.646.600 |
| 24. Juli 2024 | 2,0700 | 2,1100 | 1,9900 | 2,0000 | 2,0000 | 342.700 |
| 23. Juli 2024 | 2,0600 | 2,1250 | 2,0300 | 2,0900 | 2,0900 | 366.400 |
| 22. Juli 2024 | 1,8800 | 2,0400 | 1,8600 | 2,0300 | 2,0300 | 297.600 |
| 19. Juli 2024 | 1,8500 | 1,9100 | 1,7900 | 1,8400 | 1,8400 | 306.300 |
| 18. Juli 2024 | 2,0000 | 2,0300 | 1,8300 | 1,8400 | 1,8400 | 171.300 |
| 17. Juli 2024 | 1,9400 | 2,0700 | 1,9000 | 1,9900 | 1,9900 | 359.500 |
| 16. Juli 2024 | 1,8100 | 1,9500 | 1,8100 | 1,9400 | 1,9400 | 376.400 |
| 15. Juli 2024 | 1,7400 | 1,8000 | 1,7100 | 1,8000 | 1,8000 | 237.900 |
| 12. Juli 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 254.200 |
| 11. Juli 2024 | 1,7300 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 352.200 |
| 10. Juli 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 112.900 |
| 09. Juli 2024 | 1,6600 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 212.100 |
| 08. Juli 2024 | 1,7300 | 1,7300 | 1,6200 | 1,6700 | 1,6700 | 193.000 |
| 05. Juli 2024 | 1,6900 | 1,7600 | 1,6630 | 1,7200 | 1,7200 | 405.700 |
| 03. Juli 2024 | 1,7100 | 1,7800 | 1,7000 | 1,7300 | 1,7300 | 285.800 |
| 02. Juli 2024 | 1,6800 | 1,8000 | 1,5400 | 1,7000 | 1,7000 | 768.700 |
| 01. Juli 2024 | 1,8300 | 1,8300 | 1,5000 | 1,7200 | 1,7200 | 1.446.900 |
| 28. Juni 2024 | 1,7900 | 2,5000 | 1,6050 | 1,8500 | 1,8500 | 14.086.000 |
| 27. Juni 2024 | 1,8500 | 2,0100 | 1,7200 | 1,7900 | 1,7900 | 603.800 |
| 26. Juni 2024 | 1,7700 | 1,9100 | 1,7500 | 1,8400 | 1,8400 | 572.500 |
| 25. Juni 2024 | 1,8400 | 1,9100 | 1,7900 | 1,8100 | 1,8100 | 340.700 |
| 24. Juni 2024 | 1,8600 | 1,9100 | 1,8300 | 1,8500 | 1,8500 | 380.200 |
| 21. Juni 2024 | 1,8100 | 1,8600 | 1,7300 | 1,8300 | 1,8300 | 264.300 |
| 20. Juni 2024 | 1,7300 | 1,8300 | 1,7200 | 1,7800 | 1,7800 | 323.900 |
| 18. Juni 2024 | 1,8300 | 1,9050 | 1,7300 | 1,7300 | 1,7300 | 352.100 |
| 17. Juni 2024 | 1,8700 | 1,9200 | 1,8200 | 1,8600 | 1,8600 | 279.400 |
| 14. Juni 2024 | 1,9200 | 1,9800 | 1,8900 | 1,8900 | 1,8900 | 159.300 |
| 13. Juni 2024 | 1,9000 | 2,0300 | 1,8710 | 1,9300 | 1,9300 | 156.600 |
| 12. Juni 2024 | 1,9700 | 2,0400 | 1,9200 | 1,9500 | 1,9500 | 257.400 |
| 11. Juni 2024 | 2,0500 | 2,0700 | 1,8900 | 1,9700 | 1,9700 | 314.900 |
| 10. Juni 2024 | 2,0800 | 2,1600 | 2,0500 | 2,0600 | 2,0600 | 185.900 |
| 07. Juni 2024 | 2,1400 | 2,1800 | 2,0700 | 2,0900 | 2,0900 | 162.200 |
| 06. Juni 2024 | 2,1900 | 2,2400 | 2,1300 | 2,1600 | 2,1600 | 182.300 |
| 05. Juni 2024 | 2,3000 | 2,3300 | 2,1700 | 2,1900 | 2,1900 | 208.300 |
| 04. Juni 2024 | 2,2400 | 2,3200 | 2,2100 | 2,3000 | 2,3000 | 870.200 |
| 03. Juni 2024 | 2,2000 | 2,2900 | 2,1450 | 2,2700 | 2,2700 | 428.600 |
| 31. Mai 2024 | 2,2500 | 2,3200 | 2,1800 | 2,2000 | 2,2000 | 693.900 |
| 30. Mai 2024 | 2,2700 | 2,3100 | 2,1600 | 2,2300 | 2,2300 | 183.900 |
| 29. Mai 2024 | 2,1700 | 2,4200 | 2,1300 | 2,2600 | 2,2600 | 585.900 |
| 28. Mai 2024 | 2,1000 | 2,2400 | 2,0600 | 2,2000 | 2,2000 | 606.500 |
| 24. Mai 2024 | 2,1200 | 2,1500 | 1,9300 | 2,0700 | 2,0700 | 229.900 |
| 23. Mai 2024 | 2,1700 | 2,2800 | 2,0800 | 2,1200 | 2,1200 | 283.100 |
| 22. Mai 2024 | 2,0900 | 2,1400 | 2,0600 | 2,1300 | 2,1300 | 253.600 |
| 21. Mai 2024 | 1,9500 | 2,1100 | 1,9500 | 2,1000 | 2,1000 | 464.400 |
| 20. Mai 2024 | 2,0000 | 2,0600 | 1,9400 | 1,9600 | 1,9600 | 98.400 |
| 17. Mai 2024 | 1,9800 | 2,0700 | 1,9800 | 2,0100 | 2,0100 | 179.400 |
| 16. Mai 2024 | 2,0300 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | 179.700 |
| 15. Mai 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0800 | 2,0800 | 131.500 |
| 14. Mai 2024 | 2,0300 | 2,2000 | 2,0300 | 2,1000 | 2,1000 | 296.200 |
| 13. Mai 2024 | 2,0000 | 2,1200 | 1,9500 | 2,1000 | 2,1000 | 174.200 |
| 10. Mai 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0100 | 2,0100 | 114.500 |
| 09. Mai 2024 | 1,9400 | 2,0800 | 1,9400 | 2,0300 | 2,0300 | 140.400 |
| 08. Mai 2024 | 2,2200 | 2,2400 | 1,8900 | 1,9400 | 1,9400 | 298.500 |
| 07. Mai 2024 | 2,1000 | 2,2600 | 2,1000 | 2,2200 | 2,2200 | 169.200 |
| 06. Mai 2024 | 2,3300 | 2,3900 | 2,2300 | 2,2500 | 2,2500 | 145.300 |
| 03. Mai 2024 | 2,3000 | 2,4300 | 2,2500 | 2,3200 | 2,3200 | 132.700 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
