Deutsche Märkte öffnen in 20 Minuten

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,4750-0,0050 (-0,20%)
Börsenschluss: 04:00PM EDT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20242,47002,50002,46002,48002,480044.400
07. Mai 20242,48002,49002,47002,48002,480015.600
06. Mai 20242,46002,49002,45002,48002,480034.100
03. Mai 20242,43002,46002,43002,46002,460025.200
02. Mai 20242,42002,42002,39002,42002,420035.100
01. Mai 20242,43002,44002,39002,42002,420041.000
30. Apr. 20242,45002,45002,43002,43002,430011.800
29. Apr. 20242,43002,46002,43002,46002,460031.000
26. Apr. 20242,43002,44002,42002,43002,430043.300
25. Apr. 20242,40002,42002,38002,41002,410050.800
24. Apr. 20242,41002,42002,40002,40002,400022.600
23. Apr. 20242,42002,43002,40002,40002,4000112.200
22. Apr. 20242,38002,40002,36002,40002,400040.600
19. Apr. 20242,39002,40002,37002,37002,370060.300
18. Apr. 20242,40002,40002,37002,38002,380039.900
17. Apr. 20242,35002,43002,35002,37002,370051.800
16. Apr. 20242,39002,40002,34002,36002,360046.100
15. Apr. 20242,50002,50002,39002,40002,400070.300
12. Apr. 20242,48002,48002,44002,44002,440094.000
11. Apr. 20242,51002,52002,48002,51002,510060.400
10. Apr. 20242,55002,55002,49002,50002,500080.800
09. Apr. 20242,57002,57002,55002,56002,560066.400
08. Apr. 20242,59002,59002,55002,57002,570035.800
05. Apr. 20242,55002,59002,55002,57002,570021.500
04. Apr. 20242,58002,60002,58002,59002,590033.600
03. Apr. 20242,55002,58002,55002,58002,580025.900
02. Apr. 20242,57002,57002,54002,57002,570033.300
01. Apr. 20242,58002,60002,56002,57002,570062.100
28. März 20242,55002,60002,55002,59002,590070.500
27. März 20242,63002,63002,57002,58002,5800170.100
26. März 20242,59002,68002,56002,61002,6100538.300
26. März 20240.135 Dividende
25. März 20242,89002,93002,69002,72002,5850220.400
22. März 20242,85002,90002,79002,79002,6515235.900
21. März 20242,91002,95002,85002,87002,727643.300
20. März 20242,80002,89002,80002,89002,746690.100
19. März 20242,78002,80002,73002,80002,661072.700
18. März 20242,80002,83002,79002,80002,6610117.100
15. März 20242,83002,83002,79002,82002,680033.800
14. März 20242,83002,85002,80002,84002,6990414.100
13. März 20242,79002,84002,78002,83002,689555.100
12. März 20242,78002,82002,74002,80002,661053.000
11. März 20242,79002,89002,72002,80002,6610435.000
08. März 20242,73002,74002,72002,73002,5945154.300
07. März 20242,71002,73002,71002,71002,575556.800
06. März 20242,68002,72002,68002,70002,566088.700
05. März 20242,65002,70002,65002,68002,5470153.800
04. März 20242,66002,68002,65002,65002,5185181.700
01. März 20242,63002,66002,63002,66002,5280130.600
29. Feb. 20242,61002,64002,61002,61002,4805157.900
28. Feb. 20242,55002,64002,55002,62002,490061.600
27. Feb. 20242,59002,63002,59002,63002,4995191.300
26. Feb. 20242,62002,62002,57002,60002,4710122.300
23. Feb. 20242,62002,63002,60002,62002,490073.900
22. Feb. 20242,60002,63002,60002,63002,499551.500
21. Feb. 20242,58002,61002,55002,61002,480530.400
20. Feb. 20242,59002,59002,56002,56002,432928.200
16. Feb. 20242,61002,61002,57002,58002,451937.800
15. Feb. 20242,58002,61002,57002,61002,480559.200
14. Feb. 20242,60002,64002,55002,58002,451984.400
13. Feb. 20242,62002,66002,55002,61002,4805119.600
12. Feb. 20242,65002,70002,65002,66002,528073.900
09. Feb. 20242,65002,66002,61002,64002,509048.000
08. Feb. 20242,64002,64002,59002,63002,499531.400
07. Feb. 20242,66002,66002,60002,62002,490069.200
06. Feb. 20242,65002,68002,62002,66002,528029.000
05. Feb. 20242,66002,68002,64002,67002,537534.200
02. Feb. 20242,63002,69002,63002,69002,556538.200
01. Feb. 20242,68002,70002,66002,66002,528037.500
31. Jan. 20242,68002,70002,65002,70002,566045.000
30. Jan. 20242,68002,71002,68002,71002,575524.300
29. Jan. 20242,66002,72002,64002,71002,575596.300
26. Jan. 20242,61002,67002,60002,67002,537568.300
25. Jan. 20242,61002,63002,59002,63002,499540.200
24. Jan. 20242,59002,62002,58002,62002,490017.700
23. Jan. 20242,60002,61002,58002,60002,471033.100
22. Jan. 20242,59002,62002,58002,59002,461542.000
19. Jan. 20242,60002,62002,59002,60002,471011.500
18. Jan. 20242,62002,63002,57002,57002,442433.500
17. Jan. 20242,64002,65002,61002,61002,480521.900
16. Jan. 20242,65002,65002,61002,65002,518594.200
12. Jan. 20242,64002,66002,63002,64002,509068.500
11. Jan. 20242,62002,64002,60002,64002,509069.500
10. Jan. 20242,63002,65002,61002,63002,499551.300
09. Jan. 20242,66002,66002,62002,63002,499573.800
08. Jan. 20242,65002,68002,63002,66002,528059.900
05. Jan. 20242,69002,69002,63002,65002,518549.000
04. Jan. 20242,68002,69002,66002,69002,556529.900
03. Jan. 20242,65002,68002,64002,67002,537551.700
02. Jan. 20242,76002,78002,66002,68002,547062.600
29. Dez. 20232,75002,86002,74002,78002,642049.200
28. Dez. 20232,72002,88002,67002,82002,6800107.400
28. Dez. 20230.135 Dividende
27. Dez. 20232,75002,90002,65002,90002,6278611.700
26. Dez. 20232,98002,98002,72002,75002,491899.800
22. Dez. 20232,79002,82002,77002,81002,546262.400
21. Dez. 20232,80002,84002,78002,80002,537297.400
20. Dez. 20232,88002,88002,71002,74002,482883.100
19. Dez. 20232,85002,90002,82002,86002,5915166.100
18. Dez. 20232,69002,83002,67002,83002,5643446.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...