Deutsche Märkte öffnen in 23 Minuten

ENGlobal Corporation (ENG)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9000-0,0400 (-2,06%)
Börsenschluss: 04:00PM EST
1,8517 -0,05 (-2,54%)
Nachbörse: 07:11PM EST
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20231,97001,97001,89001,90001,90008.200
07. Dez. 20232,00002,01001,92001,97001,970021.500
06. Dez. 20231,95002,00001,95002,00002,000014.200
05. Dez. 20231,84002,03001,81001,98001,980076.100
04. Dez. 20231,82002,00001,81001,85001,850049.300
01. Dez. 20231,81002,10001,76001,90001,900086.000
01. Dez. 20231:8 Aktiensplit
30. Nov. 20231,92002,08001,92001,92001,920070.125
29. Nov. 20232,08002,16001,92001,92001,920099.363
28. Nov. 20232,16002,16002,00002,08002,08006.938
27. Nov. 20232,08002,16002,00002,00002,00007.975
24. Nov. 20232,08002,16002,08002,08002,08003.438
22. Nov. 20232,08002,24002,08002,16002,16008.988
21. Nov. 20232,16002,24002,08002,16002,16005.825
20. Nov. 20232,16002,32002,08002,24002,24009.700
17. Nov. 20232,32002,32002,16002,24002,240012.288
16. Nov. 20232,24002,32002,24002,32002,32005.313
15. Nov. 20232,08002,40002,08002,24002,240045.463
14. Nov. 20232,08002,16002,00002,00002,000035.400
13. Nov. 20232,16002,16002,08002,08002,080013.700
10. Nov. 20232,16002,24002,08002,08002,08006.900
09. Nov. 20232,32002,32002,08002,24002,24003.938
08. Nov. 20232,32002,32002,08002,24002,24005.888
07. Nov. 20232,40002,40002,16002,24002,24006.625
06. Nov. 20232,40002,40002,24002,32002,32006.138
03. Nov. 20232,32002,40002,24002,40002,400013.113
02. Nov. 20232,32002,48002,24002,40002,400023.288
01. Nov. 20232,24002,80002,08002,56002,560030.463
31. Okt. 20232,32002,32002,24002,32002,32005.363
30. Okt. 20232,32002,40002,16002,32002,32004.438
27. Okt. 20232,40002,40002,08002,40002,40008.263
26. Okt. 20232,32002,32002,08002,32002,320013.238
25. Okt. 20232,08002,16002,08002,16002,160011.813
24. Okt. 20232,56002,56002,00002,16002,160087.650
23. Okt. 20232,48002,56002,40002,48002,480011.563
20. Okt. 20232,72002,72002,40002,48002,480018.188
19. Okt. 20232,56002,56002,40002,48002,480011.050
18. Okt. 20232,56002,64002,40002,48002,480012.250
17. Okt. 20232,56002,64002,48002,48002,48006.975
16. Okt. 20232,56002,56002,40002,48002,480022.200
13. Okt. 20232,40002,56002,40002,56002,56006.825
12. Okt. 20232,40002,56002,40002,48002,480013.950
11. Okt. 20232,48002,64002,40002,48002,48007.088
10. Okt. 20232,56002,80002,48002,48002,48005.025
09. Okt. 20232,56002,56002,40002,48002,48005.625
06. Okt. 20232,64002,64002,40002,48002,48005.838
05. Okt. 20232,48002,80002,48002,48002,480010.750
04. Okt. 20232,56002,56002,40002,48002,48006.188
03. Okt. 20232,56002,56002,40002,48002,480013.200
02. Okt. 20232,64002,64002,40002,64002,640020.350
29. Sept. 20232,72002,80002,64002,72002,72006.225
28. Sept. 20232,64002,80002,64002,72002,72003.675
27. Sept. 20232,80002,80002,64002,72002,72009.425
26. Sept. 20232,80002,80002,64002,80002,80006.375
25. Sept. 20232,80002,80002,64002,80002,80005.963
22. Sept. 20232,80002,88002,64002,72002,72009.788
21. Sept. 20232,80002,80002,64002,80002,80007.975
20. Sept. 20232,64002,80002,56002,72002,72008.275
19. Sept. 20232,72002,80002,56002,80002,800015.413
18. Sept. 20232,80002,80002,56002,64002,64006.650
15. Sept. 20232,72002,80002,56002,80002,800025.863
14. Sept. 20232,64002,72002,64002,72002,72003.513
13. Sept. 20232,72002,72002,56002,64002,64005.188
12. Sept. 20232,64002,64002,56002,56002,56004.463
11. Sept. 20232,64002,64002,56002,56002,56006.400
08. Sept. 20232,72002,72002,64002,64002,64001.563
07. Sept. 20232,64002,72002,64002,72002,72003.150
06. Sept. 20232,72002,80002,64002,72002,72004.750
05. Sept. 20232,72002,72002,56002,72002,720012.138
01. Sept. 20232,56002,64002,56002,56002,56005.150
31. Aug. 20232,72002,72002,56002,64002,64007.688
30. Aug. 20232,56002,64002,56002,56002,56004.175
29. Aug. 20232,48002,72002,48002,56002,560011.350
28. Aug. 20232,72002,80002,40002,48002,48006.263
25. Aug. 20232,56002,56002,40002,56002,560026.175
24. Aug. 20232,48002,56002,40002,56002,56004.113
23. Aug. 20232,56002,64002,40002,48002,48008.650
22. Aug. 20232,56002,64002,56002,56002,56005.025
21. Aug. 20232,72002,72002,48002,64002,64006.563
18. Aug. 20232,48002,88002,48002,64002,640011.263
17. Aug. 20232,64002,64002,48002,48002,48004.188
16. Aug. 20232,72002,72002,48002,48002,480014.475
15. Aug. 20232,72002,88002,56002,64002,640013.188
14. Aug. 20232,88002,88002,64002,64002,64008.150
11. Aug. 20232,80002,88002,72002,80002,800010.250
10. Aug. 20232,72002,88002,72002,80002,80006.688
09. Aug. 20232,80002,96002,72002,72002,720012.600
08. Aug. 20232,88002,88002,64002,80002,800010.288
07. Aug. 20232,96002,96002,72002,72002,720020.700
04. Aug. 20232,88003,04002,72002,72002,720025.225
03. Aug. 20232,96003,04002,80002,80002,800016.038
02. Aug. 20233,04003,04002,88002,96002,96009.450
01. Aug. 20233,04003,12002,88003,04003,040034.338
31. Juli 20232,88003,12002,88003,04003,040041.925
28. Juli 20232,80002,96002,72002,88002,880012.025
27. Juli 20232,80003,12002,80002,80002,800033.213
26. Juli 20233,04003,12002,40002,72002,720051.213
25. Juli 20233,20003,20002,88003,04003,040021.988
24. Juli 20233,12003,28003,12003,12003,12005.563
21. Juli 20233,12003,28003,12003,12003,12007.925
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...