Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
17.900,05 -188,65 (-1,04%) Euro Stoxx 50
4.926,16 -63,72 (-1,28%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.343,40 +5,00 (+0,21%) EUR/USD
1,0691 -0,0010 (-0,10%) Bitcoin EUR
59.047,75 -2.853,54 (-4,61%)
EMCORE Corporation (EMKR)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 2,8400 | 3,0000 | 2,8300 | 2,9500 | 2,9500 | 194.500 |
| 23. Apr. 2024 | 2,6700 | 2,8800 | 2,5900 | 2,8500 | 2,8500 | 155.800 |
| 22. Apr. 2024 | 2,7300 | 2,7300 | 2,4400 | 2,6400 | 2,6400 | 171.000 |
| 19. Apr. 2024 | 2,8500 | 2,8700 | 2,6200 | 2,6900 | 2,6900 | 145.200 |
| 18. Apr. 2024 | 2,9400 | 3,1200 | 2,7600 | 2,8500 | 2,8500 | 321.100 |
| 17. Apr. 2024 | 2,7100 | 3,1000 | 2,6800 | 2,9100 | 2,9100 | 270.700 |
| 16. Apr. 2024 | 2,7100 | 2,7800 | 2,6300 | 2,7600 | 2,7600 | 356.000 |
| 15. Apr. 2024 | 2,8600 | 2,9800 | 2,6800 | 2,7400 | 2,7400 | 241.800 |
| 12. Apr. 2024 | 2,8700 | 2,9000 | 2,5300 | 2,8600 | 2,8600 | 298.500 |
| 11. Apr. 2024 | 2,8900 | 2,9800 | 2,8400 | 2,8400 | 2,8400 | 143.200 |
| 10. Apr. 2024 | 3,1000 | 3,1300 | 2,8000 | 2,8900 | 2,8900 | 284.400 |
| 09. Apr. 2024 | 3,2200 | 3,3300 | 3,1000 | 3,1300 | 3,1300 | 152.200 |
| 08. Apr. 2024 | 3,1500 | 3,2900 | 3,1300 | 3,2300 | 3,2300 | 110.700 |
| 05. Apr. 2024 | 3,2200 | 3,2500 | 3,1200 | 3,1200 | 3,1200 | 98.500 |
| 04. Apr. 2024 | 3,3900 | 3,5100 | 3,2000 | 3,2100 | 3,2100 | 235.800 |
| 03. Apr. 2024 | 3,6000 | 3,6600 | 3,3600 | 3,4500 | 3,4500 | 92.300 |
| 02. Apr. 2024 | 3,3100 | 3,8000 | 3,2500 | 3,6400 | 3,6400 | 121.100 |
| 02. Apr. 2024 | 1:10 Aktiensplit | |||||
| 01. Apr. 2024 | 3,5000 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 60.850 |
| 28. März 2024 | 3,7000 | 3,7000 | 3,5000 | 3,5000 | 3,5000 | 45.190 |
| 27. März 2024 | 3,5000 | 3,7000 | 3,4000 | 3,6000 | 3,6000 | 64.140 |
| 26. März 2024 | 3,6000 | 3,9000 | 3,4000 | 3,5000 | 3,5000 | 174.440 |
| 25. März 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 40.950 |
| 22. März 2024 | 3,8000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 25.210 |
| 21. März 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 28.570 |
| 20. März 2024 | 3,9000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 30.930 |
| 19. März 2024 | 3,9000 | 4,1000 | 3,9000 | 4,0000 | 4,0000 | 44.700 |
| 18. März 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 22.080 |
| 15. März 2024 | 3,8000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 47.740 |
| 14. März 2024 | 3,9000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 37.350 |
| 13. März 2024 | 4,1000 | 4,1000 | 3,8000 | 3,9000 | 3,9000 | 47.760 |
| 12. März 2024 | 4,0000 | 4,2000 | 3,9000 | 4,0000 | 4,0000 | 40.450 |
| 11. März 2024 | 4,0000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 25.500 |
| 08. März 2024 | 4,0000 | 4,3000 | 3,9000 | 4,0000 | 4,0000 | 46.970 |
| 07. März 2024 | 4,1000 | 4,4000 | 4,0000 | 4,0000 | 4,0000 | 27.670 |
| 06. März 2024 | 4,4000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 36.650 |
| 05. März 2024 | 4,5000 | 4,6000 | 4,2000 | 4,2000 | 4,2000 | 28.200 |
| 04. März 2024 | 4,1000 | 4,6000 | 4,1000 | 4,4000 | 4,4000 | 83.110 |
| 01. März 2024 | 4,3000 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 46.800 |
| 29. Feb. 2024 | 4,3000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 25.390 |
| 28. Feb. 2024 | 4,4000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 37.480 |
| 27. Feb. 2024 | 4,2000 | 4,5000 | 4,2000 | 4,4000 | 4,4000 | 73.340 |
| 26. Feb. 2024 | 4,1000 | 4,3000 | 4,0000 | 4,1000 | 4,1000 | 22.230 |
| 23. Feb. 2024 | 4,0000 | 4,2000 | 3,5000 | 4,1000 | 4,1000 | 103.530 |
| 22. Feb. 2024 | 4,3000 | 4,4000 | 4,0000 | 4,2000 | 4,2000 | 38.080 |
| 21. Feb. 2024 | 4,4000 | 4,7000 | 3,9000 | 4,4000 | 4,4000 | 65.200 |
| 20. Feb. 2024 | 4,6000 | 4,9000 | 4,4000 | 4,5000 | 4,5000 | 115.330 |
| 16. Feb. 2024 | 4,3000 | 4,4000 | 4,1000 | 4,4000 | 4,4000 | 82.890 |
| 15. Feb. 2024 | 3,4000 | 4,4000 | 3,4000 | 4,3000 | 4,3000 | 387.810 |
| 14. Feb. 2024 | 3,8000 | 3,8000 | 3,1000 | 3,6000 | 3,6000 | 458.300 |
| 13. Feb. 2024 | 3,9000 | 4,0000 | 3,6000 | 3,6000 | 3,6000 | 180.330 |
| 12. Feb. 2024 | 4,1000 | 4,2000 | 3,8000 | 3,9000 | 3,9000 | 269.800 |
| 09. Feb. 2024 | 4,6000 | 5,0000 | 3,8000 | 3,8000 | 3,8000 | 502.290 |
| 08. Feb. 2024 | 6,2000 | 6,4000 | 6,0000 | 6,3000 | 6,3000 | 77.960 |
| 07. Feb. 2024 | 6,6000 | 6,7000 | 6,0000 | 6,3000 | 6,3000 | 58.240 |
| 06. Feb. 2024 | 6,9000 | 6,9000 | 6,3000 | 6,5000 | 6,5000 | 59.040 |
| 05. Feb. 2024 | 6,8000 | 6,9000 | 6,5000 | 6,5000 | 6,5000 | 117.250 |
| 02. Feb. 2024 | 6,4000 | 7,2000 | 6,3000 | 6,6000 | 6,6000 | 185.680 |
| 01. Feb. 2024 | 6,2000 | 6,3000 | 5,8000 | 6,3000 | 6,3000 | 23.190 |
| 31. Jan. 2024 | 6,4000 | 6,5000 | 5,3000 | 5,9000 | 5,9000 | 84.830 |
| 30. Jan. 2024 | 6,6000 | 6,6000 | 6,1000 | 6,2000 | 6,2000 | 50.170 |
| 29. Jan. 2024 | 6,6000 | 6,7000 | 6,1000 | 6,5000 | 6,5000 | 69.240 |
| 26. Jan. 2024 | 6,9000 | 7,0000 | 6,1000 | 6,3000 | 6,3000 | 161.150 |
| 25. Jan. 2024 | 6,1000 | 6,9000 | 6,1000 | 6,7000 | 6,7000 | 157.680 |
| 24. Jan. 2024 | 6,0000 | 6,1000 | 5,8000 | 6,0000 | 6,0000 | 33.960 |
| 23. Jan. 2024 | 6,0000 | 6,3000 | 5,7000 | 5,8000 | 5,8000 | 34.360 |
| 22. Jan. 2024 | 6,3000 | 6,4000 | 5,5000 | 5,9000 | 5,9000 | 63.720 |
| 19. Jan. 2024 | 5,5000 | 5,9000 | 5,1000 | 5,4000 | 5,4000 | 53.260 |
| 18. Jan. 2024 | 5,5000 | 5,5000 | 5,2000 | 5,2000 | 5,2000 | 10.730 |
| 17. Jan. 2024 | 5,5000 | 5,6000 | 5,1000 | 5,2000 | 5,2000 | 40.760 |
| 16. Jan. 2024 | 5,7000 | 6,4000 | 5,6000 | 5,6000 | 5,6000 | 86.790 |
| 12. Jan. 2024 | 5,5000 | 5,9000 | 5,0000 | 5,6000 | 5,6000 | 96.850 |
| 11. Jan. 2024 | 4,6000 | 5,6000 | 4,5000 | 5,0000 | 5,0000 | 129.480 |
| 10. Jan. 2024 | 4,5000 | 4,6000 | 4,4000 | 4,6000 | 4,6000 | 28.590 |
| 09. Jan. 2024 | 4,5000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 7.470 |
| 08. Jan. 2024 | 4,6000 | 4,7000 | 4,4000 | 4,5000 | 4,5000 | 16.650 |
| 05. Jan. 2024 | 4,7000 | 4,9000 | 4,6000 | 4,6000 | 4,6000 | 14.230 |
| 04. Jan. 2024 | 4,9000 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 19.070 |
| 03. Jan. 2024 | 4,9000 | 5,0000 | 4,7000 | 5,0000 | 5,0000 | 52.720 |
| 02. Jan. 2024 | 4,8000 | 5,0000 | 4,6000 | 4,9000 | 4,9000 | 38.950 |
| 29. Dez. 2023 | 4,7000 | 4,9000 | 4,5000 | 4,9000 | 4,9000 | 62.100 |
| 28. Dez. 2023 | 4,2000 | 4,5000 | 4,2000 | 4,5000 | 4,5000 | 36.020 |
| 27. Dez. 2023 | 4,2000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 27.620 |
| 26. Dez. 2023 | 4,1000 | 4,3000 | 4,0000 | 4,3000 | 4,3000 | 19.720 |
| 22. Dez. 2023 | 4,0000 | 4,4000 | 4,0000 | 4,3000 | 4,3000 | 59.610 |
| 21. Dez. 2023 | 4,1000 | 4,1000 | 3,9000 | 4,1000 | 4,1000 | 41.850 |
| 20. Dez. 2023 | 4,4000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 73.580 |
| 19. Dez. 2023 | 4,0000 | 4,3000 | 4,0000 | 4,1000 | 4,1000 | 39.360 |
| 18. Dez. 2023 | 4,4000 | 4,4000 | 4,0000 | 4,1000 | 4,1000 | 56.790 |
| 15. Dez. 2023 | 4,1000 | 4,6000 | 3,9000 | 4,3000 | 4,3000 | 130.430 |
| 14. Dez. 2023 | 4,3000 | 4,4000 | 3,9000 | 4,0000 | 4,0000 | 138.670 |
| 13. Dez. 2023 | 4,9000 | 4,9000 | 3,9000 | 4,1000 | 4,1000 | 218.940 |
| 12. Dez. 2023 | 4,9000 | 5,2000 | 4,7000 | 5,2000 | 5,2000 | 114.230 |
| 11. Dez. 2023 | 4,6000 | 5,0000 | 4,5000 | 4,8000 | 4,8000 | 27.170 |
| 08. Dez. 2023 | 4,7000 | 5,2000 | 4,5000 | 4,8000 | 4,8000 | 65.450 |
| 07. Dez. 2023 | 4,7000 | 4,8000 | 4,4000 | 4,6000 | 4,6000 | 16.890 |
| 06. Dez. 2023 | 4,8000 | 5,3000 | 4,4000 | 4,6000 | 4,6000 | 51.680 |
| 05. Dez. 2023 | 5,2000 | 5,2000 | 4,8000 | 4,8000 | 4,8000 | 9.570 |
| 04. Dez. 2023 | 5,1000 | 5,2000 | 4,8000 | 5,1000 | 5,1000 | 12.240 |
| 01. Dez. 2023 | 5,0000 | 5,0000 | 4,7000 | 4,9000 | 4,9000 | 10.820 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
