Deutsche Märkte schließen in 7 Stunden 1 Minuten

ENGlobal Corporation (ENG)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,6499-0,0001 (-0,01%)
Börsenschluss: 04:00PM EDT
1,6100 -0,04 (-2,42%)
Nachbörse: 05:14PM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20241,65001,70001,61001,65001,65008.700
17. Mai 20241,74001,74001,63001,65001,65008.700
16. Mai 20241,61001,75001,61001,75001,75001.700
15. Mai 20241,70001,70001,63001,63001,63002.300
14. Mai 20241,70001,75001,59001,69001,690016.500
13. Mai 20241,75001,75001,64001,70001,700011.200
10. Mai 20241,65001,73001,63001,63001,63001.300
09. Mai 20241,67001,75001,63001,64001,64009.600
08. Mai 20241,67001,77001,65001,65001,650018.000
07. Mai 20241,74001,74001,64001,65001,65006.500
06. Mai 20241,65001,75001,65001,66001,660011.100
03. Mai 20241,70001,74001,65001,67001,67005.000
02. Mai 20241,65001,70001,65001,70001,70002.000
01. Mai 20241,66001,69001,66001,69001,69001.300
30. Apr. 20241,68001,74001,65001,68001,68006.000
29. Apr. 20241,63001,73001,63001,73001,73002.200
26. Apr. 20241,61001,68001,61001,68001,68001.600
25. Apr. 20241,65001,74001,62001,63001,63005.700
24. Apr. 20241,63001,72001,63001,68001,68001.100
23. Apr. 20241,71001,93001,62001,62001,62007.200
22. Apr. 20241,66001,95001,65001,74001,74004.900
19. Apr. 20241,69001,78001,61001,65001,65001.500
18. Apr. 20241,56001,71001,56001,63001,63006.300
17. Apr. 20241,70001,70001,60001,60001,60009.600
16. Apr. 20241,83001,83001,70001,73001,73006.800
15. Apr. 20241,81001,85001,67001,85001,850012.600
12. Apr. 20241,77001,90001,73001,83001,83007.700
11. Apr. 20241,75001,82001,75001,82001,82003.900
10. Apr. 20241,80001,85001,80001,84001,84005.700
09. Apr. 20241,90001,95001,79001,85001,850025.700
08. Apr. 20241,74001,81001,72001,74001,74006.900
05. Apr. 20241,68001,74001,66001,69001,69003.000
04. Apr. 20241,72001,79001,72001,76001,76007.600
03. Apr. 20241,73001,73001,66001,72001,72001.600
02. Apr. 20241,79001,82001,68001,73001,730019.800
01. Apr. 20241,74001,74001,69001,69001,69003.100
28. März 20241,66001,72001,60001,72001,720022.200
27. März 20241,83001,84001,62001,76001,760011.000
26. März 20241,65001,74001,65001,66001,66003.600
25. März 20241,69001,74001,62001,66001,66005.100
22. März 20241,64001,90001,62001,71001,710026.100
21. März 20241,83001,83001,64001,64001,640014.100
20. März 20241,60001,87001,60001,75001,75003.600
19. März 20241,75001,75001,65001,69001,69009.100
18. März 20241,64001,81001,64001,70001,700014.700
15. März 20241,62001,72001,55001,72001,72008.600
14. März 20241,70001,74001,62001,62001,620010.200
13. März 20241,77001,97001,69001,72001,720033.900
12. März 20241,88001,88001,75001,75001,750012.900
11. März 20241,81001,89001,75001,85001,85008.900
08. März 20241,82001,84001,75001,84001,840017.200
07. März 20241,70001,94001,65001,80001,80006.000
06. März 20241,79001,89001,63001,79001,790025.500
05. März 20241,98001,98001,78001,82001,820014.900
04. März 20242,05002,05001,87001,95001,950016.700
01. März 20242,20002,20001,98002,08002,080014.000
29. Feb. 20242,17002,30002,10002,23002,230030.800
28. Feb. 20241,88002,21001,77002,14002,140036.300
27. Feb. 20241,57002,00001,57001,97001,970063.400
26. Feb. 20241,48001,65001,46001,50001,500027.900
23. Feb. 20241,41001,45001,40001,43001,430014.500
22. Feb. 20241,60001,61001,40001,48001,480065.700
21. Feb. 20241,60001,77001,50001,60001,6000181.700
20. Feb. 20241,66001,79001,56001,75001,7500736.700
16. Feb. 20241,29001,44001,29001,44001,440013.700
15. Feb. 20241,23001,39001,23001,33001,330030.100
14. Feb. 20241,26001,27001,19001,25001,25006.200
13. Feb. 20241,22001,30001,19001,26001,260050.700
12. Feb. 20241,26001,26001,20001,20001,200012.800
09. Feb. 20241,25001,30001,23001,25001,25006.500
08. Feb. 20241,25001,37001,21001,25001,25009.200
07. Feb. 20241,21001,31001,21001,26001,26003.200
06. Feb. 20241,33001,33001,01001,21001,210032.300
05. Feb. 20241,32001,37001,32001,36001,36003.100
02. Feb. 20241,33001,40001,30001,40001,40006.400
01. Feb. 20241,44001,44001,32001,38001,38006.100
31. Jan. 20241,32001,46001,32001,36001,36005.600
30. Jan. 20241,38001,49001,31001,35001,35007.400
29. Jan. 20241,37001,49001,36001,44001,44007.400
26. Jan. 20241,33001,49001,30001,39001,390017.800
25. Jan. 20241,42001,43001,34001,36001,36008.900
24. Jan. 20241,45001,47001,35001,44001,440020.400
23. Jan. 20241,30001,45001,30001,45001,450014.300
22. Jan. 20241,21001,38001,21001,32001,320029.600
19. Jan. 20241,62001,66001,30001,42001,420020.600
18. Jan. 20241,67001,71001,60001,62001,620016.000
17. Jan. 20241,66001,72001,64001,64001,640020.200
16. Jan. 20241,68001,85001,66001,68001,680042.200
12. Jan. 20241,74001,74001,63001,67001,670017.000
11. Jan. 20241,72001,79001,68001,71001,71004.400
10. Jan. 20241,74001,81001,72001,72001,72006.700
09. Jan. 20241,71001,88001,71001,76001,76003.100
08. Jan. 20241,71001,74001,71001,74001,74005.200
05. Jan. 20241,76001,76001,75001,75001,75001.500
04. Jan. 20241,71001,80001,70001,75001,75005.800
03. Jan. 20241,84001,86001,74001,79001,79008.400
02. Jan. 20241,69001,90001,68001,81001,810057.700
29. Dez. 20231,78001,90001,68001,69001,690055.200
28. Dez. 20231,68001,90001,68001,77001,770064.100
27. Dez. 20231,74001,75001,68001,68001,680035.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...