Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
36.605,62 +985,85 (+2,77%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.862,04 +1.311,36 (+2,54%) XRP EUR
0,49 +0,00 (+0,72%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
ENGlobal Corporation (ENG)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Sept. 2024 | 1,1800 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 10.700 |
| 10. Sept. 2024 | 1,1200 | 1,2600 | 1,1200 | 1,2000 | 1,2000 | 16.200 |
| 09. Sept. 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | 5.400 |
| 06. Sept. 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 8.100 |
| 05. Sept. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 21.800 |
| 04. Sept. 2024 | 1,5200 | 1,5200 | 1,1300 | 1,2600 | 1,2600 | 92.900 |
| 03. Sept. 2024 | 1,4900 | 1,5900 | 1,4500 | 1,5900 | 1,5900 | 9.400 |
| 30. Aug. 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 3.000 |
| 29. Aug. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 2.600 |
| 28. Aug. 2024 | 1,5300 | 1,5700 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
| 27. Aug. 2024 | 1,5700 | 1,5900 | 1,4600 | 1,5000 | 1,5000 | 4.100 |
| 26. Aug. 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 18.500 |
| 23. Aug. 2024 | 1,4600 | 1,5500 | 1,4500 | 1,5400 | 1,5400 | 3.800 |
| 22. Aug. 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 10.700 |
| 21. Aug. 2024 | 1,5900 | 1,6500 | 1,4900 | 1,5500 | 1,5500 | 8.200 |
| 20. Aug. 2024 | 1,6100 | 1,6300 | 1,4600 | 1,4900 | 1,4900 | 5.000 |
| 19. Aug. 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 8.000 |
| 16. Aug. 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 5.800 |
| 15. Aug. 2024 | 1,5100 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 5.600 |
| 14. Aug. 2024 | 1,4700 | 1,5400 | 1,4700 | 1,4900 | 1,4900 | 2.900 |
| 13. Aug. 2024 | 1,5300 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 7.800 |
| 12. Aug. 2024 | 1,4500 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 4.700 |
| 09. Aug. 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 4.000 |
| 08. Aug. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 3.400 |
| 07. Aug. 2024 | 1,5200 | 1,5900 | 1,4100 | 1,4100 | 1,4100 | 13.100 |
| 06. Aug. 2024 | 1,3000 | 1,6500 | 1,3000 | 1,5800 | 1,5800 | 7.900 |
| 05. Aug. 2024 | 1,5800 | 1,6400 | 1,3100 | 1,3100 | 1,3100 | 34.500 |
| 02. Aug. 2024 | 1,6400 | 1,7200 | 1,5800 | 1,7200 | 1,7200 | 13.800 |
| 01. Aug. 2024 | 1,8400 | 1,8400 | 1,6800 | 1,7300 | 1,7300 | 2.700 |
| 31. Juli 2024 | 1,7800 | 1,8400 | 1,7700 | 1,7700 | 1,7700 | 3.700 |
| 30. Juli 2024 | 1,8200 | 1,9600 | 1,7100 | 1,7700 | 1,7700 | 5.700 |
| 29. Juli 2024 | 1,9200 | 1,9400 | 1,5500 | 1,8100 | 1,8100 | 31.200 |
| 26. Juli 2024 | 2,0400 | 2,3000 | 1,9200 | 1,9300 | 1,9300 | 86.000 |
| 25. Juli 2024 | 1,8000 | 2,1000 | 1,7900 | 1,9100 | 1,9100 | 53.500 |
| 24. Juli 2024 | 1,8400 | 1,8400 | 1,7300 | 1,8300 | 1,8300 | 6.400 |
| 23. Juli 2024 | 1,8200 | 1,9500 | 1,6400 | 1,7400 | 1,7400 | 15.200 |
| 22. Juli 2024 | 1,7100 | 1,7500 | 1,6200 | 1,7100 | 1,7100 | 7.900 |
| 19. Juli 2024 | 1,6600 | 1,6900 | 1,6000 | 1,6400 | 1,6400 | 5.000 |
| 18. Juli 2024 | 1,7000 | 1,7600 | 1,6000 | 1,6500 | 1,6500 | 8.200 |
| 17. Juli 2024 | 1,7500 | 1,8100 | 1,6200 | 1,6700 | 1,6700 | 11.600 |
| 16. Juli 2024 | 1,6200 | 1,8200 | 1,5200 | 1,7500 | 1,7500 | 21.300 |
| 15. Juli 2024 | 1,4200 | 1,6900 | 1,4200 | 1,6000 | 1,6000 | 38.800 |
| 12. Juli 2024 | 1,3500 | 1,4500 | 1,3400 | 1,4300 | 1,4300 | 4.900 |
| 11. Juli 2024 | 1,4300 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 7.500 |
| 10. Juli 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 3.400 |
| 09. Juli 2024 | 1,4000 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 7.900 |
| 08. Juli 2024 | 1,3200 | 1,4900 | 1,3200 | 1,4100 | 1,4100 | 3.800 |
| 05. Juli 2024 | 1,3400 | 1,4800 | 1,3200 | 1,4700 | 1,4700 | 7.100 |
| 03. Juli 2024 | 1,3400 | 1,4900 | 1,2900 | 1,4100 | 1,4100 | 6.500 |
| 02. Juli 2024 | 1,3400 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 3.300 |
| 01. Juli 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.600 |
| 28. Juni 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 4.100 |
| 27. Juni 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 4.500 |
| 26. Juni 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 3.800 |
| 25. Juni 2024 | 1,2600 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 22.900 |
| 24. Juni 2024 | 1,3000 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 21.100 |
| 21. Juni 2024 | 1,2800 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 12.600 |
| 20. Juni 2024 | 1,3100 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 21.600 |
| 18. Juni 2024 | 1,3000 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 16.300 |
| 17. Juni 2024 | 1,4000 | 1,4700 | 1,2900 | 1,3000 | 1,3000 | 18.200 |
| 14. Juni 2024 | 1,4500 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 11.600 |
| 13. Juni 2024 | 1,5100 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 3.300 |
| 12. Juni 2024 | 1,3900 | 1,6000 | 1,3900 | 1,5100 | 1,5100 | 6.000 |
| 11. Juni 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 5.100 |
| 10. Juni 2024 | 1,4500 | 1,5800 | 1,3700 | 1,5500 | 1,5500 | 31.000 |
| 07. Juni 2024 | 1,5700 | 1,5700 | 1,3000 | 1,3500 | 1,3500 | 29.300 |
| 06. Juni 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 3.900 |
| 05. Juni 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | 7.200 |
| 04. Juni 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3.300 |
| 03. Juni 2024 | 1,6300 | 1,6700 | 1,6200 | 1,6200 | 1,6200 | 3.200 |
| 31. Mai 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 2.500 |
| 30. Mai 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 1.400 |
| 29. Mai 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 5.600 |
| 28. Mai 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 3.700 |
| 24. Mai 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6900 | 1,6900 | 8.400 |
| 23. Mai 2024 | 1,6900 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 5.600 |
| 22. Mai 2024 | 1,6900 | 1,6900 | 1,5900 | 1,6200 | 1,6200 | 5.400 |
| 21. Mai 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6200 | 1,6200 | 3.700 |
| 20. Mai 2024 | 1,6500 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 8.700 |
| 17. Mai 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6500 | 1,6500 | 8.700 |
| 16. Mai 2024 | 1,6100 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 1.700 |
| 15. Mai 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 2.300 |
| 14. Mai 2024 | 1,7000 | 1,7500 | 1,5900 | 1,6900 | 1,6900 | 16.500 |
| 13. Mai 2024 | 1,7500 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 11.200 |
| 10. Mai 2024 | 1,6500 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | 1.300 |
| 09. Mai 2024 | 1,6700 | 1,7500 | 1,6300 | 1,6400 | 1,6400 | 9.600 |
| 08. Mai 2024 | 1,6700 | 1,7700 | 1,6500 | 1,6500 | 1,6500 | 18.000 |
| 07. Mai 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 6.500 |
| 06. Mai 2024 | 1,6500 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 11.100 |
| 03. Mai 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 5.000 |
| 02. Mai 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 2.000 |
| 01. Mai 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 1.300 |
| 30. Apr. 2024 | 1,6800 | 1,7400 | 1,6500 | 1,6800 | 1,6800 | 6.000 |
| 29. Apr. 2024 | 1,6300 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 2.200 |
| 26. Apr. 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 1.600 |
| 25. Apr. 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 5.700 |
| 24. Apr. 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 1.100 |
| 23. Apr. 2024 | 1,7100 | 1,9300 | 1,6200 | 1,6200 | 1,6200 | 7.200 |
| 22. Apr. 2024 | 1,6600 | 1,9500 | 1,6500 | 1,7400 | 1,7400 | 4.900 |
| 19. Apr. 2024 | 1,6900 | 1,7800 | 1,6100 | 1,6500 | 1,6500 | 1.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
