Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.820,02 +13,25 (+0,03%) Bitcoin EUR
64.355,04 +985,00 (+1,55%) CMC Crypto 200
1.512,73 +24,19 (+1,63%) Nasdaq Compositive
16.804,09 +9,22 (+0,05%) S&P 500
5.312,10 +3,97 (+0,07%)
Dada Nexus Limited (DADA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,8600 | 1,9100 | 1,8400 | 1,8700 | 1,8700 | 1.621.789 |
| 20. Mai 2024 | 1,9100 | 1,9600 | 1,8900 | 1,8900 | 1,8900 | 942.300 |
| 17. Mai 2024 | 1,8300 | 1,9300 | 1,8100 | 1,9300 | 1,9300 | 3.117.900 |
| 16. Mai 2024 | 1,8750 | 1,9400 | 1,8000 | 1,8200 | 1,8200 | 5.868.700 |
| 15. Mai 2024 | 1,9800 | 2,0300 | 1,9400 | 2,0100 | 2,0100 | 3.418.700 |
| 14. Mai 2024 | 1,9150 | 1,9400 | 1,8650 | 1,9300 | 1,9300 | 2.777.900 |
| 13. Mai 2024 | 1,9000 | 1,9700 | 1,8900 | 1,9100 | 1,9100 | 1.908.200 |
| 10. Mai 2024 | 2,0100 | 2,0500 | 1,8650 | 1,8800 | 1,8800 | 2.151.300 |
| 09. Mai 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 1.914.700 |
| 08. Mai 2024 | 1,9700 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 1.387.000 |
| 07. Mai 2024 | 2,0300 | 2,0700 | 1,9900 | 2,0000 | 2,0000 | 1.173.900 |
| 06. Mai 2024 | 2,2100 | 2,2100 | 2,0400 | 2,0500 | 2,0500 | 1.689.800 |
| 03. Mai 2024 | 2,1800 | 2,1900 | 2,1150 | 2,1700 | 2,1700 | 1.418.300 |
| 02. Mai 2024 | 2,1200 | 2,2300 | 2,0810 | 2,1600 | 2,1600 | 2.365.100 |
| 01. Mai 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0200 | 2,0200 | 599.000 |
| 30. Apr. 2024 | 2,0700 | 2,1000 | 2,0300 | 2,0300 | 2,0300 | 1.327.100 |
| 29. Apr. 2024 | 2,0000 | 2,1400 | 2,0000 | 2,1000 | 2,1000 | 2.544.700 |
| 26. Apr. 2024 | 2,0400 | 2,1500 | 1,9900 | 2,0100 | 2,0100 | 4.438.900 |
| 25. Apr. 2024 | 1,9800 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 756.000 |
| 24. Apr. 2024 | 1,8800 | 2,0050 | 1,8700 | 2,0000 | 2,0000 | 1.427.900 |
| 23. Apr. 2024 | 1,9300 | 1,9500 | 1,8500 | 1,8600 | 1,8600 | 1.642.500 |
| 22. Apr. 2024 | 1,8800 | 1,9800 | 1,8700 | 1,9000 | 1,9000 | 2.254.300 |
| 19. Apr. 2024 | 1,8100 | 1,9100 | 1,8100 | 1,8600 | 1,8600 | 596.900 |
| 18. Apr. 2024 | 1,8600 | 1,8850 | 1,8200 | 1,8400 | 1,8400 | 1.999.800 |
| 17. Apr. 2024 | 1,9100 | 1,9300 | 1,8300 | 1,8300 | 1,8300 | 1.244.400 |
| 16. Apr. 2024 | 1,8700 | 1,9300 | 1,8500 | 1,9000 | 1,9000 | 854.600 |
| 15. Apr. 2024 | 1,9700 | 2,0000 | 1,8800 | 1,8900 | 1,8900 | 1.056.300 |
| 12. Apr. 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9100 | 1,9100 | 1.259.100 |
| 11. Apr. 2024 | 2,0300 | 2,1200 | 2,0030 | 2,0600 | 2,0600 | 2.743.600 |
| 10. Apr. 2024 | 1,9700 | 2,0300 | 1,9420 | 2,0100 | 2,0100 | 2.657.800 |
| 09. Apr. 2024 | 2,0000 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 1.384.500 |
| 08. Apr. 2024 | 2,0000 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 764.700 |
| 05. Apr. 2024 | 1,9600 | 2,0200 | 1,9400 | 1,9800 | 1,9800 | 825.400 |
| 04. Apr. 2024 | 2,0700 | 2,0900 | 1,9700 | 1,9700 | 1,9700 | 1.471.000 |
| 03. Apr. 2024 | 2,0600 | 2,0750 | 1,9900 | 2,0500 | 2,0500 | 1.124.200 |
| 02. Apr. 2024 | 2,1100 | 2,1300 | 2,0200 | 2,0600 | 2,0600 | 1.060.900 |
| 01. Apr. 2024 | 2,1200 | 2,2750 | 2,0200 | 2,1300 | 2,1300 | 2.995.900 |
| 28. März 2024 | 2,1200 | 2,1550 | 2,0100 | 2,0500 | 2,0500 | 2.304.300 |
| 27. März 2024 | 2,1400 | 2,1550 | 2,0700 | 2,1000 | 2,1000 | 1.597.700 |
| 26. März 2024 | 2,1600 | 2,2450 | 2,0500 | 2,1200 | 2,1200 | 2.975.500 |
| 25. März 2024 | 2,3800 | 2,5600 | 2,3700 | 2,5300 | 2,5300 | 2.916.500 |
| 22. März 2024 | 2,3800 | 2,4050 | 2,2200 | 2,3100 | 2,3100 | 1.411.500 |
| 21. März 2024 | 2,4600 | 2,4700 | 2,3600 | 2,3900 | 2,3900 | 894.400 |
| 20. März 2024 | 2,4600 | 2,4900 | 2,3950 | 2,4600 | 2,4600 | 620.400 |
| 19. März 2024 | 2,4500 | 2,4650 | 2,3650 | 2,4300 | 2,4300 | 652.200 |
| 18. März 2024 | 2,5800 | 2,5800 | 2,4200 | 2,4400 | 2,4400 | 1.196.600 |
| 15. März 2024 | 2,4600 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 2.582.900 |
| 14. März 2024 | 2,4800 | 2,5600 | 2,4100 | 2,4900 | 2,4900 | 2.056.900 |
| 13. März 2024 | 2,5200 | 2,6400 | 2,4950 | 2,5400 | 2,5400 | 1.238.200 |
| 12. März 2024 | 2,6700 | 2,6900 | 2,4600 | 2,4900 | 2,4900 | 1.924.600 |
| 11. März 2024 | 2,3200 | 2,5800 | 2,3200 | 2,5200 | 2,5200 | 1.980.400 |
| 08. März 2024 | 2,5000 | 2,5150 | 2,2650 | 2,3100 | 2,3100 | 2.383.800 |
| 07. März 2024 | 2,5400 | 2,5600 | 2,3400 | 2,4600 | 2,4600 | 3.054.600 |
| 06. März 2024 | 2,4300 | 2,8300 | 2,3910 | 2,5600 | 2,5600 | 12.392.800 |
| 05. März 2024 | 2,0700 | 2,0700 | 1,9600 | 1,9700 | 1,9700 | 1.354.900 |
| 04. März 2024 | 2,1600 | 2,1600 | 2,0500 | 2,1100 | 2,1100 | 1.654.300 |
| 01. März 2024 | 2,1600 | 2,2200 | 2,1100 | 2,1800 | 2,1800 | 790.100 |
| 29. Feb. 2024 | 2,1800 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 1.429.600 |
| 28. Feb. 2024 | 2,2100 | 2,2300 | 2,1400 | 2,1400 | 2,1400 | 777.900 |
| 27. Feb. 2024 | 2,2400 | 2,3500 | 2,2100 | 2,2700 | 2,2700 | 987.700 |
| 26. Feb. 2024 | 2,1500 | 2,2250 | 2,1000 | 2,1900 | 2,1900 | 561.800 |
| 23. Feb. 2024 | 2,1600 | 2,3150 | 2,1500 | 2,1900 | 2,1900 | 1.245.200 |
| 22. Feb. 2024 | 2,2400 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 1.353.600 |
| 21. Feb. 2024 | 2,1300 | 2,2300 | 2,1100 | 2,2100 | 2,2100 | 2.906.200 |
| 20. Feb. 2024 | 2,1500 | 2,1800 | 2,0700 | 2,0900 | 2,0900 | 2.233.900 |
| 16. Feb. 2024 | 2,0600 | 2,1200 | 2,0000 | 2,1000 | 2,1000 | 2.605.900 |
| 15. Feb. 2024 | 1,8800 | 2,0800 | 1,8600 | 2,0600 | 2,0600 | 2.574.200 |
| 14. Feb. 2024 | 1,7700 | 1,8600 | 1,7700 | 1,8500 | 1,8500 | 1.999.000 |
| 13. Feb. 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 1.024.000 |
| 12. Feb. 2024 | 1,7400 | 1,8800 | 1,7400 | 1,8300 | 1,8300 | 1.185.200 |
| 09. Feb. 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7400 | 1,7400 | 1.308.400 |
| 08. Feb. 2024 | 1,8200 | 1,8350 | 1,7150 | 1,7400 | 1,7400 | 1.956.300 |
| 07. Feb. 2024 | 1,9100 | 2,0000 | 1,8500 | 1,8550 | 1,8550 | 1.647.500 |
| 06. Feb. 2024 | 1,8000 | 2,0300 | 1,7600 | 2,0200 | 2,0200 | 2.993.400 |
| 05. Feb. 2024 | 1,8400 | 1,8400 | 1,6700 | 1,6800 | 1,6800 | 3.342.200 |
| 02. Feb. 2024 | 1,8900 | 1,9100 | 1,7950 | 1,8200 | 1,8200 | 1.440.100 |
| 01. Feb. 2024 | 1,9100 | 1,9950 | 1,8740 | 1,9200 | 1,9200 | 1.710.400 |
| 31. Jan. 2024 | 1,8600 | 1,9850 | 1,8600 | 1,8900 | 1,8900 | 2.106.100 |
| 30. Jan. 2024 | 1,9000 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 2.296.800 |
| 29. Jan. 2024 | 1,9900 | 1,9900 | 1,8600 | 1,9700 | 1,9700 | 1.923.900 |
| 26. Jan. 2024 | 2,0400 | 2,1000 | 2,0050 | 2,0100 | 2,0100 | 1.855.900 |
| 25. Jan. 2024 | 2,2600 | 2,2650 | 2,0500 | 2,0800 | 2,0800 | 4.591.900 |
| 24. Jan. 2024 | 2,3100 | 2,3300 | 2,1700 | 2,2100 | 2,2100 | 5.520.400 |
| 23. Jan. 2024 | 2,1900 | 2,3200 | 2,1450 | 2,1800 | 2,1800 | 7.140.800 |
| 22. Jan. 2024 | 1,7900 | 2,1200 | 1,7600 | 1,9900 | 1,9900 | 7.236.000 |
| 19. Jan. 2024 | 1,8000 | 1,9200 | 1,6750 | 1,8900 | 1,8900 | 7.641.600 |
| 18. Jan. 2024 | 1,5200 | 1,8400 | 1,5200 | 1,8000 | 1,8000 | 15.181.800 |
| 17. Jan. 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5000 | 1,5000 | 6.160.700 |
| 16. Jan. 2024 | 1,4800 | 1,5350 | 1,4150 | 1,4400 | 1,4400 | 7.604.200 |
| 12. Jan. 2024 | 1,4200 | 1,5400 | 1,4150 | 1,4800 | 1,4800 | 5.729.300 |
| 11. Jan. 2024 | 1,5300 | 1,5350 | 1,3550 | 1,4100 | 1,4100 | 7.528.500 |
| 10. Jan. 2024 | 1,6000 | 1,6150 | 1,4900 | 1,5100 | 1,5100 | 10.219.800 |
| 09. Jan. 2024 | 1,7800 | 1,8000 | 1,5500 | 1,6000 | 1,6000 | 14.455.000 |
| 08. Jan. 2024 | 2,1400 | 2,2500 | 1,5900 | 1,7050 | 1,7050 | 27.652.200 |
| 05. Jan. 2024 | 3,2000 | 3,2400 | 3,1200 | 3,1500 | 3,1500 | 955.000 |
| 04. Jan. 2024 | 3,3600 | 3,3600 | 3,2300 | 3,2400 | 3,2400 | 792.300 |
| 03. Jan. 2024 | 3,2900 | 3,4300 | 3,2100 | 3,3900 | 3,3900 | 884.100 |
| 02. Jan. 2024 | 3,2300 | 3,3650 | 3,2300 | 3,2900 | 3,2900 | 869.600 |
| 29. Dez. 2023 | 3,4600 | 3,6000 | 3,3100 | 3,3200 | 3,3200 | 2.826.900 |
| 28. Dez. 2023 | 3,4800 | 3,6700 | 3,4700 | 3,4900 | 3,4900 | 3.043.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
