Deutsche Märkte geschlossen

E2open Parent Holdings, Inc. (ETWO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,50000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
4,5000 0,00 (0,00%)
Nachbörse: 05:39PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,48004,54504,43504,50004,5000574.900
13. Juni 20244,67004,67004,49004,50004,50001.646.800
12. Juni 20244,60004,73504,60004,66004,66001.819.600
11. Juni 20244,44004,54004,38504,51004,51001.804.600
10. Juni 20244,40004,51004,36004,44004,44002.928.100
07. Juni 20244,59004,65004,48004,49004,49001.686.500
06. Juni 20244,46004,63004,46004,62004,62001.964.600
05. Juni 20244,57004,57004,48504,49004,49001.663.500
04. Juni 20244,47004,54004,43004,54004,54001.451.500
03. Juni 20244,73004,77004,50004,51004,51001.681.700
31. Mai 20244,67004,72004,56004,66004,66002.340.000
30. Mai 20244,64004,70004,58004,64004,64001.795.800
29. Mai 20244,71004,75004,65504,68004,68001.410.100
28. Mai 20244,92004,92004,67004,77004,77003.232.600
24. Mai 20244,93004,93004,82004,88004,88002.502.100
23. Mai 20244,97005,00004,83004,89004,89002.202.600
22. Mai 20244,98005,04504,89004,95004,95001.895.500
21. Mai 20245,00005,06004,95005,00005,00002.016.400
20. Mai 20245,01005,05004,90005,01005,01002.567.600
17. Mai 20244,95005,05004,89505,01005,01002.187.600
16. Mai 20244,92005,00004,85004,92004,92001.723.200
15. Mai 20245,03005,07004,91004,93004,93001.586.000
14. Mai 20244,95005,03004,89004,97004,97003.242.300
13. Mai 20244,95005,07504,85004,86004,86001.659.200
10. Mai 20244,91004,98004,87004,93004,93001.040.800
09. Mai 20244,77004,93004,74004,92004,92008.519.200
08. Mai 20244,67004,88504,67004,80004,80001.761.100
07. Mai 20244,77004,87004,73004,79004,79001.416.000
06. Mai 20244,75004,89004,74004,79004,79001.157.000
03. Mai 20245,00005,06704,74004,75004,75001.480.600
02. Mai 20244,89004,93504,64004,85004,85002.541.600
01. Mai 20244,90005,03004,77504,86004,86002.482.900
30. Apr. 20244,69005,06004,43004,85004,85003.588.100
29. Apr. 20244,30004,36004,21004,26004,26001.196.900
26. Apr. 20244,13004,35004,10004,30004,30001.885.400
25. Apr. 20244,12004,17004,02004,07004,07001.736.400
24. Apr. 20244,15004,22504,10004,22004,22001.133.300
23. Apr. 20244,10004,32004,08504,19004,19001.398.800
22. Apr. 20244,01004,16003,97504,11004,11001.498.600
19. Apr. 20243,92003,97503,86003,96003,9600512.200
18. Apr. 20243,97004,07503,93003,93003,93001.288.200
17. Apr. 20244,03004,05003,94003,97003,97001.418.000
16. Apr. 20243,95004,03503,76003,97003,97001.676.700
15. Apr. 20244,16004,17004,00004,01004,01002.160.500
12. Apr. 20244,29004,31004,15004,16004,16001.044.200
11. Apr. 20244,12004,32004,10004,32004,32001.369.100
10. Apr. 20244,17004,25504,03004,10004,10002.074.600
09. Apr. 20244,38004,42504,31004,33004,33001.320.500
08. Apr. 20244,34004,38004,31004,36004,3600824.500
05. Apr. 20244,24004,35004,21504,31004,31001.254.500
04. Apr. 20244,30004,41004,23004,24004,24001.276.300
03. Apr. 20244,09004,22004,07004,20004,20001.367.500
02. Apr. 20244,12004,18004,09004,13004,13001.833.100
01. Apr. 20244,46004,46004,20004,21004,21001.345.700
28. März 20244,35004,47004,34004,44004,44001.422.400
27. März 20244,19004,37004,14504,35004,35001.616.400
26. März 20244,37004,37004,16004,16004,16001.877.300
25. März 20244,38004,42504,34004,34004,34001.491.400
22. März 20244,36004,37004,30004,32004,32001.078.200
21. März 20244,33004,41004,28004,36004,36001.849.900
20. März 20244,24004,29004,14004,26004,26002.434.100
19. März 20244,08004,27004,08004,25004,25002.166.000
18. März 20244,03004,16003,95504,11004,11002.030.100
15. März 20243,99004,11003,98004,05004,05003.517.800
14. März 20244,04004,05003,91504,04004,04004.828.600
13. März 20244,13004,20004,03504,08004,08001.853.400
12. März 20244,19004,23504,11004,15004,1500773.300
11. März 20244,23004,33504,19504,28004,28001.066.500
08. März 20244,36004,49004,30004,30004,30001.404.700
07. März 20244,32004,57504,23004,33004,33001.938.900
06. März 20244,16004,16004,04004,05004,05001.513.500
05. März 20244,19004,24004,08004,08004,08001.725.700
04. März 20244,32004,33004,20004,25004,25001.562.700
01. März 20244,22004,36004,09004,31004,31001.724.400
29. Feb. 20244,30004,34504,14504,23004,23002.356.400
28. Feb. 20244,15004,29504,14004,25004,25001.617.800
27. Feb. 20244,20004,25004,10504,22004,22001.476.000
26. Feb. 20244,11004,20804,05004,15004,15002.027.700
23. Feb. 20244,11004,22804,06504,15004,15001.501.900
22. Feb. 20244,12004,18504,11004,14004,14001.428.300
21. Feb. 20244,05004,13004,01004,11004,11001.839.700
20. Feb. 20244,05004,21004,04004,11004,11002.474.500
16. Feb. 20244,11004,16004,03504,07004,07001.779.300
15. Feb. 20244,06004,27004,06004,15004,15002.056.600
14. Feb. 20243,97004,04003,84504,02004,02001.830.500
13. Feb. 20243,87003,94003,81003,86003,86003.209.900
12. Feb. 20243,95004,23503,95004,11004,11004.828.400
09. Feb. 20243,91003,96003,82003,94003,94001.216.000
08. Feb. 20243,90003,93003,82003,86003,86001.651.900
07. Feb. 20243,83003,99003,83003,93003,93002.436.600
06. Feb. 20243,64003,78503,64003,78003,78001.459.400
05. Feb. 20243,75003,76003,61003,66003,66001.238.400
02. Feb. 20243,76003,87003,76003,81003,81001.533.500
01. Feb. 20243,78003,87003,73003,87003,87002.254.000
31. Jan. 20243,94003,94003,74003,76003,7600755.600
30. Jan. 20243,99004,00003,88003,91003,91001.504.700
29. Jan. 20243,75004,02003,75004,02004,0200968.800
26. Jan. 20243,99004,01003,82003,83003,83003.602.200
25. Jan. 20244,01004,02003,91003,94003,94002.206.500
24. Jan. 20244,00004,03003,82503,88003,88001.711.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...