Deutsche Märkte schließen in 5 Stunden 28 Minuten
DAX
18.553,33 -124,54 (-0,67%) Euro Stoxx 50
4.995,28 -35,07 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,80 -10,70 (-0,45%) EUR/USD
1,0852 -0,0008 (-0,08%) Bitcoin EUR
62.516,39 -417,08 (-0,66%)
DatChat, Inc. (DATS)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Mai 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 125.700 |
| 24. Mai 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 34.400 |
| 23. Mai 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 45.400 |
| 22. Mai 2024 | 1,2800 | 1,2800 | 1,1700 | 1,1900 | 1,1900 | 126.700 |
| 21. Mai 2024 | 1,3300 | 1,3450 | 1,2550 | 1,2800 | 1,2800 | 90.100 |
| 20. Mai 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 46.300 |
| 17. Mai 2024 | 1,3700 | 1,3790 | 1,2400 | 1,3580 | 1,3580 | 173.800 |
| 16. Mai 2024 | 1,6400 | 1,6650 | 1,2400 | 1,2900 | 1,2900 | 690.300 |
| 15. Mai 2024 | 1,8400 | 1,9400 | 1,5500 | 1,6500 | 1,6500 | 346.500 |
| 14. Mai 2024 | 1,9400 | 2,0900 | 1,7600 | 1,7750 | 1,7750 | 495.300 |
| 13. Mai 2024 | 1,8100 | 2,0400 | 1,6900 | 1,9300 | 1,9300 | 847.400 |
| 10. Mai 2024 | 1,8000 | 1,8000 | 1,6300 | 1,6900 | 1,6900 | 183.100 |
| 09. Mai 2024 | 1,6800 | 1,8300 | 1,6000 | 1,7700 | 1,7700 | 532.100 |
| 08. Mai 2024 | 1,4800 | 1,6800 | 1,4300 | 1,6700 | 1,6700 | 272.600 |
| 07. Mai 2024 | 1,3800 | 1,5700 | 1,3250 | 1,5100 | 1,5100 | 954.400 |
| 06. Mai 2024 | 1,2400 | 1,6800 | 1,2390 | 1,4000 | 1,4000 | 1.478.100 |
| 03. Mai 2024 | 1,2200 | 1,2340 | 1,1500 | 1,2090 | 1,2090 | 25.200 |
| 02. Mai 2024 | 1,2800 | 1,2800 | 1,1740 | 1,1900 | 1,1900 | 31.700 |
| 01. Mai 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 6.300 |
| 30. Apr. 2024 | 1,2680 | 1,3190 | 1,2100 | 1,2500 | 1,2500 | 131.500 |
| 29. Apr. 2024 | 1,2700 | 1,2800 | 1,2250 | 1,2500 | 1,2500 | 41.700 |
| 26. Apr. 2024 | 1,2100 | 1,2850 | 1,2000 | 1,2400 | 1,2400 | 10.700 |
| 25. Apr. 2024 | 1,2500 | 1,2800 | 1,2150 | 1,2300 | 1,2300 | 12.400 |
| 24. Apr. 2024 | 1,2400 | 1,3800 | 1,1500 | 1,2800 | 1,2800 | 105.100 |
| 23. Apr. 2024 | 1,1800 | 1,2400 | 1,1410 | 1,2000 | 1,2000 | 25.100 |
| 22. Apr. 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 10.400 |
| 19. Apr. 2024 | 1,2100 | 1,2200 | 1,1300 | 1,1400 | 1,1400 | 52.400 |
| 18. Apr. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 16.100 |
| 17. Apr. 2024 | 1,1600 | 1,3050 | 1,1500 | 1,2200 | 1,2200 | 87.100 |
| 16. Apr. 2024 | 1,1340 | 1,2200 | 1,1250 | 1,1700 | 1,1700 | 45.700 |
| 15. Apr. 2024 | 1,1400 | 1,2150 | 1,1120 | 1,1700 | 1,1700 | 28.500 |
| 12. Apr. 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 52.900 |
| 11. Apr. 2024 | 1,2800 | 1,3500 | 1,1900 | 1,2100 | 1,2100 | 85.600 |
| 10. Apr. 2024 | 1,2100 | 1,3500 | 1,1900 | 1,2700 | 1,2700 | 90.900 |
| 09. Apr. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2200 | 1,2200 | 153.300 |
| 08. Apr. 2024 | 1,1900 | 1,4900 | 1,1300 | 1,3300 | 1,3300 | 3.017.000 |
| 05. Apr. 2024 | 1,3800 | 1,5500 | 1,3800 | 1,4900 | 1,4900 | 27.800 |
| 04. Apr. 2024 | 1,4300 | 1,4600 | 1,3950 | 1,4300 | 1,4300 | 8.500 |
| 03. Apr. 2024 | 1,3300 | 1,4300 | 1,3220 | 1,3900 | 1,3900 | 10.500 |
| 02. Apr. 2024 | 1,3600 | 1,3800 | 1,2800 | 1,3300 | 1,3300 | 22.900 |
| 01. Apr. 2024 | 1,4200 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 32.900 |
| 28. März 2024 | 1,4100 | 1,4550 | 1,3800 | 1,4400 | 1,4400 | 20.600 |
| 27. März 2024 | 1,4300 | 1,4300 | 1,3200 | 1,4200 | 1,4200 | 61.300 |
| 26. März 2024 | 1,4200 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 110.700 |
| 25. März 2024 | 1,4300 | 1,5800 | 1,3800 | 1,4600 | 1,4600 | 137.200 |
| 22. März 2024 | 1,4000 | 1,5300 | 1,3630 | 1,4500 | 1,4500 | 83.600 |
| 21. März 2024 | 1,3800 | 1,7000 | 1,3800 | 1,4100 | 1,4100 | 261.300 |
| 20. März 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 20.800 |
| 19. März 2024 | 1,3600 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 12.200 |
| 18. März 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 17.100 |
| 15. März 2024 | 1,3600 | 1,4250 | 1,3200 | 1,3400 | 1,3400 | 38.200 |
| 14. März 2024 | 1,3700 | 1,4930 | 1,3700 | 1,4000 | 1,4000 | 80.600 |
| 13. März 2024 | 1,3100 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 51.500 |
| 12. März 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 50.700 |
| 11. März 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3200 | 1,3200 | 32.000 |
| 08. März 2024 | 1,3100 | 1,4180 | 1,3000 | 1,3200 | 1,3200 | 43.800 |
| 07. März 2024 | 1,3300 | 1,4600 | 1,3100 | 1,3300 | 1,3300 | 58.500 |
| 06. März 2024 | 1,3100 | 1,4400 | 1,3100 | 1,3600 | 1,3600 | 38.500 |
| 05. März 2024 | 1,3400 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 123.300 |
| 04. März 2024 | 1,5400 | 1,5600 | 1,3500 | 1,3900 | 1,3900 | 127.100 |
| 01. März 2024 | 1,6800 | 1,6800 | 1,3700 | 1,5400 | 1,5400 | 67.500 |
| 29. Feb. 2024 | 1,6200 | 1,6300 | 1,4300 | 1,4600 | 1,4600 | 168.300 |
| 28. Feb. 2024 | 1,4800 | 2,0900 | 1,3700 | 1,5500 | 1,5500 | 1.114.300 |
| 27. Feb. 2024 | 1,3700 | 1,6300 | 1,3700 | 1,5500 | 1,5500 | 319.000 |
| 26. Feb. 2024 | 1,3900 | 1,3900 | 1,2500 | 1,3200 | 1,3200 | 21.500 |
| 23. Feb. 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 30.600 |
| 22. Feb. 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2950 | 1,2950 | 22.800 |
| 21. Feb. 2024 | 1,2100 | 1,3900 | 1,2100 | 1,2900 | 1,2900 | 18.600 |
| 20. Feb. 2024 | 1,4000 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 21.700 |
| 16. Feb. 2024 | 1,2300 | 1,4280 | 1,2300 | 1,4000 | 1,4000 | 42.700 |
| 15. Feb. 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 59.000 |
| 14. Feb. 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2600 | 1,2600 | 55.400 |
| 13. Feb. 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1900 | 1,1900 | 32.200 |
| 12. Feb. 2024 | 1,4400 | 1,4400 | 1,0800 | 1,2100 | 1,2100 | 240.900 |
| 09. Feb. 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 22.100 |
| 08. Feb. 2024 | 1,2600 | 1,3360 | 1,2300 | 1,3000 | 1,3000 | 33.300 |
| 07. Feb. 2024 | 1,2600 | 1,3200 | 1,2110 | 1,2800 | 1,2800 | 26.400 |
| 06. Feb. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 25.500 |
| 05. Feb. 2024 | 1,3500 | 1,3800 | 1,2100 | 1,2100 | 1,2100 | 64.700 |
| 02. Feb. 2024 | 1,4100 | 1,4150 | 1,3200 | 1,3400 | 1,3400 | 44.000 |
| 01. Feb. 2024 | 1,4300 | 1,4540 | 1,3700 | 1,3800 | 1,3800 | 33.000 |
| 31. Jan. 2024 | 1,4500 | 1,5000 | 1,3600 | 1,4000 | 1,4000 | 99.300 |
| 30. Jan. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 45.000 |
| 29. Jan. 2024 | 1,4900 | 1,5400 | 1,4400 | 1,4800 | 1,4800 | 64.100 |
| 26. Jan. 2024 | 1,4600 | 1,6300 | 1,4600 | 1,5300 | 1,5300 | 113.200 |
| 25. Jan. 2024 | 1,4000 | 1,6200 | 1,3300 | 1,4600 | 1,4600 | 105.800 |
| 24. Jan. 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 135.800 |
| 23. Jan. 2024 | 1,5500 | 1,5900 | 1,4000 | 1,4300 | 1,4300 | 374.100 |
| 22. Jan. 2024 | 1,4100 | 1,7700 | 1,3000 | 1,6400 | 1,6400 | 1.299.600 |
| 19. Jan. 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 249.100 |
| 18. Jan. 2024 | 1,6500 | 1,7000 | 1,5200 | 1,5600 | 1,5600 | 385.300 |
| 17. Jan. 2024 | 2,0000 | 2,1400 | 1,6000 | 1,6100 | 1,6100 | 1.918.400 |
| 16. Jan. 2024 | 2,1600 | 4,1300 | 2,1100 | 3,1800 | 3,1800 | 20.739.700 |
| 12. Jan. 2024 | 2,4300 | 2,7890 | 2,0200 | 2,0950 | 2,0950 | 54.100 |
| 11. Jan. 2024 | 2,5360 | 2,5390 | 2,3500 | 2,5100 | 2,5100 | 16.600 |
| 10. Jan. 2024 | 2,4600 | 2,5450 | 2,4000 | 2,4500 | 2,4500 | 7.400 |
| 09. Jan. 2024 | 2,4800 | 2,6400 | 2,3500 | 2,4400 | 2,4400 | 14.700 |
| 08. Jan. 2024 | 2,7010 | 2,7500 | 2,5000 | 2,5800 | 2,5800 | 31.500 |
| 05. Jan. 2024 | 2,7600 | 2,9550 | 2,6600 | 2,7000 | 2,7000 | 19.800 |
| 04. Jan. 2024 | 3,0100 | 3,0100 | 2,6400 | 2,8300 | 2,8300 | 27.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
