Deutsche Märkte schließen in 7 Stunden 30 Minuten

Global X Disruptive Materials ETF (DMAT)

NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,03+0,16 (+0,74%)
Börsenschluss: 02:20PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202220,9321,1020,9321,0321,034.700
06. Dez. 202221,0021,0020,8620,8820,8831.200
05. Dez. 202221,3721,3720,8620,9720,972.600
02. Dez. 202221,3921,4021,3921,4021,40100
01. Dez. 202221,3321,3321,0321,1521,151.200
30. Nov. 202220,8221,1920,8221,1921,191.000
29. Nov. 202220,4020,4220,3520,3620,361.100
28. Nov. 202220,1320,1319,8819,8819,883.700
25. Nov. 202220,4620,4620,2720,2720,271.700
23. Nov. 202220,5120,8220,5120,8220,82200
22. Nov. 202220,2820,4720,2820,4420,44600
21. Nov. 202219,9220,1119,9220,0920,091.400
18. Nov. 202220,2020,2020,2020,2020,20100
17. Nov. 202220,2020,2920,2020,2920,29700
16. Nov. 202220,9020,9020,7720,7720,77500
15. Nov. 202221,3021,3121,1221,1221,12500
14. Nov. 202221,3121,4021,2621,2621,261.300
11. Nov. 202221,7321,8721,6121,7021,701.600
10. Nov. 202220,5721,1020,5721,1021,10700
09. Nov. 202219,9019,9118,9019,8119,814.300
08. Nov. 202220,0820,5720,0820,4220,421.400
07. Nov. 202219,9320,0819,9320,0220,02600
04. Nov. 202219,4720,0919,4720,0920,094.900
03. Nov. 202218,0218,4718,0218,3618,366.700
02. Nov. 202218,8218,8218,3018,3018,301.400
01. Nov. 202218,7418,8718,5718,7018,703.600
31. Okt. 202218,0818,0817,8617,9717,975.000
28. Okt. 202218,4518,4518,2418,3118,311.500
27. Okt. 202218,8718,8818,6818,6818,681.000
26. Okt. 202218,6119,0018,6118,8018,801.800
25. Okt. 202218,0518,3818,0518,3118,31900
24. Okt. 202218,2218,2217,9318,0218,021.400
21. Okt. 202217,7318,4317,7318,4318,43600
20. Okt. 202217,8017,9117,7517,7517,751.100
19. Okt. 202217,7917,8617,7317,7917,79700
18. Okt. 202217,9617,9617,9417,9617,96800
17. Okt. 202217,9818,1317,9818,0718,071.200
14. Okt. 202217,7017,7017,4717,4717,471.200
13. Okt. 202217,3718,0817,3718,0818,081.200
12. Okt. 202217,9317,9317,7617,7717,77600
11. Okt. 202218,1318,1317,9317,9317,931.100
10. Okt. 202218,1118,5218,0318,0318,032.400
07. Okt. 202218,6218,6218,2718,2718,27200
06. Okt. 202218,8118,8118,6818,6818,68700
05. Okt. 202218,8718,9518,8618,9518,95600
04. Okt. 202218,8419,0718,8419,0719,071.200
03. Okt. 202218,1318,2718,1318,2718,27500
30. Sept. 202217,9218,0417,7517,7517,751.200
29. Sept. 202218,0818,0817,8317,9417,94900
28. Sept. 202217,6118,0317,4318,0318,032.000
27. Sept. 202217,8817,9917,6517,7217,722.300
26. Sept. 202217,5717,6117,4817,5417,542.000
23. Sept. 202218,3818,3817,8917,9817,982.000
22. Sept. 202219,0819,0818,9519,0019,001.700
21. Sept. 202219,1819,1819,1819,1819,18100
20. Sept. 202219,4819,4819,3419,3419,34200
19. Sept. 202218,9919,5018,9919,5019,501.000
16. Sept. 202219,2019,2419,0219,2419,241.100
15. Sept. 202219,8619,9619,6119,6119,611.300
14. Sept. 202220,1420,1420,1420,1420,14300
13. Sept. 202220,2320,3720,1020,1020,10500
12. Sept. 202220,6820,6920,6820,6920,691.100
09. Sept. 202220,2620,5620,2620,5620,56600
08. Sept. 202219,7019,7019,7019,7019,70300
07. Sept. 202219,4919,4919,4919,4919,49400
06. Sept. 202219,1219,1519,0019,1119,111.700
02. Sept. 202219,1419,1418,8018,8018,80300
01. Sept. 202219,1319,1318,8018,8518,852.400
31. Aug. 202219,6319,6319,4719,4719,47900
30. Aug. 202220,1320,1319,5219,6319,631.500
29. Aug. 202220,3520,4020,2920,3120,31800
26. Aug. 202220,9421,1120,4320,4320,434.200
25. Aug. 202220,5820,8720,5820,8420,841.500
24. Aug. 202220,5620,5620,4520,4920,49800
23. Aug. 202220,3920,4820,3920,4820,48500
22. Aug. 202219,9720,0519,9720,0020,00600
19. Aug. 202220,3420,3420,0020,0020,001.800
18. Aug. 202220,6020,6320,6020,6320,63600
17. Aug. 202220,7420,7420,3720,5520,552.100
16. Aug. 202220,9421,0720,9421,0721,072.200
15. Aug. 202220,8821,0820,8820,9520,95800
12. Aug. 202220,9421,2020,9421,1921,19800
11. Aug. 202221,3521,3521,0421,0421,04800
10. Aug. 202220,8721,0220,8720,9520,95300
09. Aug. 202220,4920,4920,3820,3820,38300
08. Aug. 202220,3220,5720,3220,4520,452.100
05. Aug. 202219,5919,9219,5919,9219,922.700
04. Aug. 202219,5819,6319,5819,6319,63800
03. Aug. 202219,3519,6219,0519,6219,621.000
02. Aug. 202219,7019,7819,5019,5019,502.100
01. Aug. 202220,1720,1720,0020,1120,11900
29. Juli 202220,0020,1320,0020,1320,13500
28. Juli 202219,7919,7919,7719,7719,77300
27. Juli 202219,2019,5319,2019,5319,53600
26. Juli 202219,0619,0619,0619,0619,06200
25. Juli 202218,9019,1718,9019,1719,17700
22. Juli 202219,2619,3318,9518,9518,951.200
21. Juli 202219,1519,1519,1519,1519,15500
20. Juli 202219,0819,0819,0819,0819,08600
19. Juli 202219,1219,1219,1019,1019,10700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...