Deutsche Märkte schließen in 6 Stunden 51 Minuten

Citrix Systems, Inc. (CTXS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,34+5,22 (+5,16%)
Börsenschluss: 04:00PM EST
104,61 -1,73 (-1,63%)
Nachbörse: 07:25PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Jan. 2022------
24. Jan. 202299,40106,6798,01106,34106,342.644.700
21. Jan. 2022103,62104,04100,57101,12101,121.979.600
20. Jan. 2022104,40105,25102,29102,42102,421.166.000
19. Jan. 2022100,25105,35100,01104,70104,702.805.300
18. Jan. 2022102,60102,6099,26101,00101,004.204.600
14. Jan. 202294,5396,2694,4595,8095,801.984.800
13. Jan. 202296,6697,8394,3094,8294,821.640.600
12. Jan. 202297,6898,4796,0496,8296,82818.100
11. Jan. 202296,9198,3596,5198,1398,131.559.000
10. Jan. 202295,3397,2494,1497,2297,221.179.100
07. Jan. 202293,8896,4593,2695,7295,721.598.500
06. Jan. 202296,7797,7794,3094,3094,301.714.800
05. Jan. 202298,8599,6997,2097,2297,22946.800
04. Jan. 202298,0899,8797,1299,3799,371.410.200
03. Jan. 202294,6098,5294,3298,2698,261.582.900
31. Dez. 202195,4296,0194,5294,5994,59444.700
30. Dez. 202196,8097,6895,5795,7395,73769.000
29. Dez. 202195,8397,5095,4796,9696,961.703.800
28. Dez. 202195,3496,2494,9296,1096,10849.800
27. Dez. 202197,4898,0094,8695,1595,151.749.500
23. Dez. 202194,4799,2393,1397,8897,881.621.100
22. Dez. 202194,2294,7092,8994,3294,322.212.000
21. Dez. 202190,0096,7089,7095,0595,054.897.600
20. Dez. 202182,3483,8881,8883,6583,651.728.700
17. Dez. 202183,5986,1883,0983,5283,524.604.600
16. Dez. 202182,3785,1582,3784,7284,722.505.400
15. Dez. 202183,2784,0781,0683,7383,731.324.700
14. Dez. 202182,7783,5281,6683,1483,142.148.700
13. Dez. 202181,9984,4881,9984,0384,031.271.100
10. Dez. 202181,9482,6381,1781,5181,511.800.000
09. Dez. 202182,8883,0781,2681,6381,63935.400
08. Dez. 202180,8982,7580,7582,7182,712.003.200
07. Dez. 202180,9082,4780,5880,8680,862.278.800
06. Dez. 202178,5780,6378,0780,1780,171.994.500
03. Dez. 202180,1280,1278,7379,2579,251.294.100
02. Dez. 202179,0280,5378,3680,1080,101.152.600
01. Dez. 202180,6781,5178,7278,7278,721.550.000
30. Nov. 202182,0683,1480,1880,4380,433.052.800
29. Nov. 202183,5783,6180,4882,3782,372.420.500
26. Nov. 202184,7685,2882,7182,9082,901.806.500
24. Nov. 202184,3485,0783,5984,7484,741.367.200
23. Nov. 202185,5485,6683,4684,0184,011.701.200
22. Nov. 202185,1086,2684,9085,4285,421.296.700
19. Nov. 202185,4286,6383,8385,1085,101.455.700
18. Nov. 202186,7187,9783,6184,7384,732.620.700
17. Nov. 202188,2189,0386,8786,9386,931.563.800
16. Nov. 202187,5188,9087,3788,4088,401.897.400
15. Nov. 202189,4289,4285,2087,1687,162.665.000
12. Nov. 202187,4489,9987,4489,6889,682.319.700
11. Nov. 202189,1189,4087,2387,3687,36918.100
10. Nov. 202190,1690,5188,3689,0489,041.277.000
09. Nov. 202191,9992,1790,0190,3590,351.675.800
08. Nov. 202190,5391,8989,5891,5191,511.852.300
05. Nov. 202191,6793,1689,0789,2089,203.087.200
04. Nov. 202192,2099,3291,6595,1095,101.835.200
03. Nov. 202195,2695,7893,7694,2094,201.826.000
02. Nov. 202194,9795,9993,3495,5995,591.144.100
01. Nov. 202194,5495,2693,8294,7694,761.097.000
29. Okt. 202194,8596,5794,5794,7394,73887.800
28. Okt. 202194,9495,8094,7795,1595,15964.600
27. Okt. 202196,9397,5394,9494,9894,98693.100
26. Okt. 202198,9298,9296,4296,6096,601.295.600
25. Okt. 2021100,00100,1898,2998,5898,58747.400
22. Okt. 2021100,23101,2699,4699,8999,89918.800
21. Okt. 202199,67100,8798,91100,20100,201.211.600
20. Okt. 202199,92100,7999,0699,2899,281.154.100
19. Okt. 2021100,38101,0998,97100,32100,321.389.800
18. Okt. 202197,53100,6596,82100,52100,521.507.300
15. Okt. 202196,0298,9195,8997,5897,581.738.200
14. Okt. 202194,9996,1694,4695,7195,712.149.700
13. Okt. 202190,8294,8890,5694,1694,161.945.300
12. Okt. 202192,2093,3590,6990,9590,952.748.600
11. Okt. 202198,3098,5594,4094,6894,681.927.300
08. Okt. 2021103,28104,0097,8398,3298,322.541.900
07. Okt. 2021103,64106,39103,50104,21104,212.207.700
06. Okt. 2021105,42106,00104,61105,96105,96987.900
05. Okt. 2021105,59107,19105,41106,47106,47623.100
04. Okt. 2021108,04108,50105,95106,19106,191.089.400
01. Okt. 2021107,96108,84106,95108,43108,431.148.400
30. Sept. 2021108,30108,60106,87107,37107,37967.200
29. Sept. 2021107,07109,00106,81108,15108,15822.900
28. Sept. 2021108,68109,16106,86107,00107,001.835.500
27. Sept. 2021109,76109,92108,77108,97108,971.229.300
24. Sept. 2021111,00111,88109,98110,19110,19777.400
23. Sept. 2021109,31111,50109,06111,16111,16750.300
22. Sept. 2021108,57109,43108,22109,04109,041.875.800
21. Sept. 2021110,97111,33108,21108,69108,691.713.900
20. Sept. 2021109,86111,37109,48110,30110,301.446.200
17. Sept. 2021111,45112,59111,07111,57111,573.027.800
16. Sept. 2021112,31112,82109,15110,95110,951.996.500
15. Sept. 2021113,00115,00111,21112,47112,473.736.900
14. Sept. 2021108,67110,00107,84109,58109,581.461.300
13. Sept. 2021107,83110,99107,58108,82108,821.421.200
10. Sept. 2021108,77109,17106,34107,57107,571.745.700
09. Sept. 2021106,49108,71106,35108,30108,301.784.400
08. Sept. 2021111,26112,30106,38106,59106,594.004.100
07. Sept. 2021102,69103,65102,47103,50103,502.110.200
03. Sept. 2021103,96104,50102,59102,75102,751.241.500
02. Sept. 2021102,73103,90101,96103,87103,87920.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...