Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
38.899,83 +411,93 (+1,07%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.822,35 +358,43 (+0,57%) CMC Crypto 200
1.472,17 +43,60 (+3,05%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Spartan Delta Corp. (DALXF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:50PM EDT
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1400 | 3,1400 | 6.300 |
| 30. Mai 2024 | 3,1100 | 3,1220 | 3,0600 | 3,1220 | 3,1220 | 17.600 |
| 29. Mai 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 28. Mai 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 1.212 |
| 24. Mai 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 10.926 |
| 23. Mai 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 22. Mai 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 21. Mai 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0900 | 3,0900 | 28.503 |
| 20. Mai 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 2.600 |
| 17. Mai 2024 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 16. Mai 2024 | 2,9500 | 3,1400 | 2,9500 | 3,0870 | 3,0870 | 7.255 |
| 15. Mai 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9500 | 2,9500 | 7.600 |
| 14. Mai 2024 | 3,0200 | 3,0650 | 2,9700 | 3,0650 | 3,0650 | 1.951 |
| 13. Mai 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 9.400 |
| 10. Mai 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 09. Mai 2024 | 3,1600 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 60.475 |
| 08. Mai 2024 | 3,1000 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 34.544 |
| 07. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.332 |
| 03. Mai 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 02. Mai 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 01. Mai 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 30. Apr. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 250 |
| 29. Apr. 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 26. Apr. 2024 | 3,0250 | 3,0500 | 3,0250 | 3,0500 | 3,0500 | 7.002 |
| 25. Apr. 2024 | 2,9900 | 3,0200 | 2,9900 | 3,0200 | 3,0200 | 16.900 |
| 24. Apr. 2024 | 2,9375 | 2,9800 | 2,9375 | 2,9800 | 2,9800 | 6.750 |
| 23. Apr. 2024 | 2,8660 | 3,0500 | 2,8660 | 3,0500 | 3,0500 | 16.201 |
| 22. Apr. 2024 | 3,0000 | 3,0000 | 2,9380 | 2,9380 | 2,9380 | 13.324 |
| 19. Apr. 2024 | 2,8500 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 17.702 |
| 18. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 17. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 16. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 8.213 |
| 15. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 6.218 |
| 12. Apr. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1.000 |
| 11. Apr. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 1.650 |
| 10. Apr. 2024 | 2,7800 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 5.100 |
| 09. Apr. 2024 | 2,7500 | 2,8100 | 2,7000 | 2,7800 | 2,7800 | 14.834 |
| 08. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 14.598 |
| 05. Apr. 2024 | 2,8700 | 2,8700 | 2,7600 | 2,7600 | 2,7600 | 12.080 |
| 04. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 4.906 |
| 03. Apr. 2024 | 2,8400 | 2,8817 | 2,8400 | 2,8743 | 2,8743 | 6.300 |
| 02. Apr. 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
| 01. Apr. 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8240 | 2,8240 | 29.653 |
| 28. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 14.301 |
| 27. März 2024 | 2,6500 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 48.440 |
| 26. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 600 |
| 25. März 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6700 | 2,6700 | 11.614 |
| 22. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 21. März 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 14.403 |
| 20. März 2024 | 2,6600 | 2,6600 | 2,5900 | 2,5900 | 2,5900 | 10.310 |
| 19. März 2024 | 2,6480 | 2,6800 | 2,5995 | 2,6673 | 2,6673 | 27.970 |
| 18. März 2024 | 2,5399 | 2,5800 | 2,5399 | 2,5800 | 2,5800 | 21.999 |
| 15. März 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 6.048 |
| 14. März 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 13. März 2024 | 2,4400 | 2,4700 | 2,4400 | 2,4700 | 2,4700 | 8.100 |
| 12. März 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 22.398 |
| 11. März 2024 | 2,4100 | 2,4100 | 2,3000 | 2,3000 | 2,3000 | 34.700 |
| 08. März 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 13.150 |
| 07. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 1.635 |
| 06. März 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 14.742 |
| 05. März 2024 | 2,5000 | 2,5340 | 2,4997 | 2,5100 | 2,5100 | 19.100 |
| 04. März 2024 | 2,4680 | 2,4920 | 2,4620 | 2,4650 | 2,4650 | 33.351 |
| 01. März 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 38.234 |
| 29. Feb. 2024 | 2,3800 | 2,3900 | 2,3540 | 2,3700 | 2,3700 | 34.254 |
| 28. Feb. 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | 14.488 |
| 27. Feb. 2024 | 2,3000 | 2,3487 | 2,3000 | 2,3400 | 2,3400 | 13.445 |
| 26. Feb. 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2554 | 2,2554 | 6.799 |
| 23. Feb. 2024 | 2,2680 | 2,2680 | 2,2500 | 2,2500 | 2,2500 | 28.528 |
| 22. Feb. 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | 167.073 |
| 21. Feb. 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 25.100 |
| 20. Feb. 2024 | 2,3600 | 2,3600 | 2,3454 | 2,3454 | 2,3454 | 44.643 |
| 16. Feb. 2024 | 2,3209 | 2,3500 | 2,3140 | 2,3500 | 2,3500 | 55.465 |
| 15. Feb. 2024 | 2,2700 | 2,3470 | 2,2660 | 2,3470 | 2,3470 | 71.800 |
| 14. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 7.870 |
| 13. Feb. 2024 | 2,2380 | 2,2380 | 2,2020 | 2,2020 | 2,2020 | 11.606 |
| 12. Feb. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 09. Feb. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 08. Feb. 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 2,2700 | 7.833 |
| 07. Feb. 2024 | 2,2240 | 2,2753 | 2,2240 | 2,2753 | 2,2753 | 48.695 |
| 06. Feb. 2024 | 2,0700 | 2,1400 | 2,0700 | 2,1400 | 2,1400 | 25.130 |
| 05. Feb. 2024 | 2,2400 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 21.894 |
| 02. Feb. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 25.518 |
| 01. Feb. 2024 | 2,2800 | 2,2800 | 2,2720 | 2,2720 | 2,2720 | 25.665 |
| 31. Jan. 2024 | 2,3150 | 2,3440 | 2,3150 | 2,3200 | 2,3200 | 15.990 |
| 30. Jan. 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | - |
| 29. Jan. 2024 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 2,3334 | 23.031 |
| 26. Jan. 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
| 25. Jan. 2024 | 2,3600 | 2,4220 | 2,3552 | 2,4220 | 2,4220 | 111.747 |
| 24. Jan. 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 13.352 |
| 23. Jan. 2024 | 2,2027 | 2,4100 | 2,2000 | 2,3500 | 2,3500 | 13.213 |
| 22. Jan. 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 23.226 |
| 19. Jan. 2024 | 2,2400 | 2,2500 | 2,2120 | 2,2500 | 2,2500 | 19.556 |
| 18. Jan. 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
| 17. Jan. 2024 | 2,2240 | 2,2300 | 2,2240 | 2,2300 | 2,2300 | 12.200 |
| 16. Jan. 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 94.944 |
| 12. Jan. 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3246 | 2,3246 | 20.589 |
| 11. Jan. 2024 | 2,3363 | 2,3363 | 2,2475 | 2,2500 | 2,2500 | 125.069 |
| 10. Jan. 2024 | 2,2300 | 2,2808 | 2,2300 | 2,2550 | 2,2550 | 90.331 |
| 09. Jan. 2024 | 2,1500 | 2,2320 | 2,1500 | 2,2300 | 2,2300 | 18.946 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
