Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.450,66 -210,20 (-0,61%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
EVgo, Inc. (EVGO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2023 | 2,9900 | 3,2400 | 2,9900 | 3,1500 | 3,1500 | 2.958.637 |
| 28. Nov. 2023 | 3,0000 | 3,0100 | 2,8200 | 2,9100 | 2,9100 | 2.910.900 |
| 27. Nov. 2023 | 3,1500 | 3,2150 | 2,9800 | 3,0300 | 3,0300 | 3.232.400 |
| 24. Nov. 2023 | 3,0100 | 3,2100 | 3,0100 | 3,1800 | 3,1800 | 1.495.000 |
| 22. Nov. 2023 | 2,9900 | 3,0650 | 2,9600 | 3,0000 | 3,0000 | 1.227.400 |
| 21. Nov. 2023 | 3,0900 | 3,0950 | 2,9250 | 2,9500 | 2,9500 | 2.281.700 |
| 20. Nov. 2023 | 2,9000 | 3,2100 | 2,8520 | 3,1250 | 3,1250 | 2.245.000 |
| 17. Nov. 2023 | 2,9400 | 3,0450 | 2,6700 | 2,9500 | 2,9500 | 3.293.100 |
| 16. Nov. 2023 | 3,3000 | 3,3100 | 2,9800 | 3,0100 | 3,0100 | 2.848.600 |
| 15. Nov. 2023 | 3,2000 | 3,3700 | 3,1850 | 3,3100 | 3,3100 | 5.140.400 |
| 14. Nov. 2023 | 2,9100 | 3,1400 | 2,8700 | 3,1300 | 3,1300 | 4.577.900 |
| 13. Nov. 2023 | 2,5200 | 2,8500 | 2,4710 | 2,7600 | 2,7600 | 3.866.900 |
| 10. Nov. 2023 | 2,7000 | 2,7850 | 2,5050 | 2,5200 | 2,5200 | 3.481.300 |
| 09. Nov. 2023 | 2,8000 | 2,9900 | 2,6100 | 2,6800 | 2,6800 | 5.419.400 |
| 08. Nov. 2023 | 2,7800 | 2,9100 | 2,5500 | 2,7100 | 2,7100 | 11.238.200 |
| 07. Nov. 2023 | 2,2600 | 2,3400 | 2,2100 | 2,3000 | 2,3000 | 2.931.100 |
| 06. Nov. 2023 | 2,5800 | 2,5800 | 2,2650 | 2,2900 | 2,2900 | 2.929.200 |
| 03. Nov. 2023 | 2,4100 | 2,5400 | 2,4100 | 2,4900 | 2,4900 | 3.499.900 |
| 02. Nov. 2023 | 2,1900 | 2,3800 | 2,1900 | 2,3500 | 2,3500 | 3.247.700 |
| 01. Nov. 2023 | 2,0500 | 2,1250 | 2,0200 | 2,1200 | 2,1200 | 1.954.900 |
| 31. Okt. 2023 | 2,0500 | 2,0850 | 1,8800 | 2,0650 | 2,0650 | 3.798.300 |
| 30. Okt. 2023 | 2,1900 | 2,2500 | 2,0700 | 2,0900 | 2,0900 | 3.655.100 |
| 27. Okt. 2023 | 2,2200 | 2,2400 | 2,1300 | 2,1900 | 2,1900 | 2.721.000 |
| 26. Okt. 2023 | 2,2000 | 2,3100 | 2,1800 | 2,2200 | 2,2200 | 2.577.200 |
| 25. Okt. 2023 | 2,2200 | 2,2800 | 2,1100 | 2,2400 | 2,2400 | 5.350.100 |
| 24. Okt. 2023 | 2,3300 | 2,5200 | 2,3250 | 2,3400 | 2,3400 | 2.611.200 |
| 23. Okt. 2023 | 2,4800 | 2,5100 | 2,2800 | 2,3200 | 2,3200 | 3.432.600 |
| 20. Okt. 2023 | 2,6900 | 2,7000 | 2,4700 | 2,5100 | 2,5100 | 4.241.900 |
| 19. Okt. 2023 | 2,8200 | 2,8200 | 2,7200 | 2,7450 | 2,7450 | 2.169.400 |
| 18. Okt. 2023 | 3,0800 | 3,0800 | 2,8000 | 2,8250 | 2,8250 | 2.822.100 |
| 17. Okt. 2023 | 2,9100 | 3,1350 | 2,8700 | 3,1200 | 3,1200 | 2.264.100 |
| 16. Okt. 2023 | 2,8800 | 2,9600 | 2,8600 | 2,9300 | 2,9300 | 1.425.400 |
| 13. Okt. 2023 | 2,9000 | 2,9500 | 2,8200 | 2,8700 | 2,8700 | 2.250.600 |
| 12. Okt. 2023 | 3,0500 | 3,0750 | 2,8600 | 2,9200 | 2,9200 | 2.492.000 |
| 11. Okt. 2023 | 3,2500 | 3,3210 | 3,0300 | 3,0500 | 3,0500 | 1.988.800 |
| 10. Okt. 2023 | 2,9500 | 3,2050 | 2,9000 | 3,1800 | 3,1800 | 2.860.200 |
| 09. Okt. 2023 | 3,0800 | 3,2100 | 2,9400 | 2,9400 | 2,9400 | 2.625.500 |
| 06. Okt. 2023 | 3,0300 | 3,1400 | 2,9900 | 3,1300 | 3,1300 | 1.652.700 |
| 05. Okt. 2023 | 3,1200 | 3,1300 | 2,9900 | 3,0600 | 3,0600 | 2.180.000 |
| 04. Okt. 2023 | 3,1300 | 3,1700 | 3,0000 | 3,1500 | 3,1500 | 2.284.600 |
| 03. Okt. 2023 | 3,1600 | 3,2000 | 3,0900 | 3,1300 | 3,1300 | 2.279.400 |
| 02. Okt. 2023 | 3,3500 | 3,4000 | 3,1650 | 3,2000 | 3,2000 | 2.949.800 |
| 29. Sept. 2023 | 3,3600 | 3,5150 | 3,3600 | 3,3800 | 3,3800 | 1.970.500 |
| 28. Sept. 2023 | 3,2500 | 3,4000 | 3,1300 | 3,3100 | 3,3100 | 3.457.300 |
| 27. Sept. 2023 | 3,3600 | 3,3800 | 3,1500 | 3,2500 | 3,2500 | 3.711.700 |
| 26. Sept. 2023 | 3,5200 | 3,5200 | 3,3200 | 3,3200 | 3,3200 | 2.924.800 |
| 25. Sept. 2023 | 3,5600 | 3,6400 | 3,5000 | 3,5200 | 3,5200 | 1.736.100 |
| 22. Sept. 2023 | 3,6500 | 3,7350 | 3,5500 | 3,5900 | 3,5900 | 1.913.100 |
| 21. Sept. 2023 | 3,7200 | 3,7450 | 3,6100 | 3,6500 | 3,6500 | 1.897.800 |
| 20. Sept. 2023 | 3,8700 | 3,9700 | 3,7830 | 3,8000 | 3,8000 | 1.440.700 |
| 19. Sept. 2023 | 3,7500 | 3,8800 | 3,7000 | 3,8600 | 3,8600 | 2.063.100 |
| 18. Sept. 2023 | 3,9100 | 3,9100 | 3,7050 | 3,7300 | 3,7300 | 2.446.300 |
| 15. Sept. 2023 | 4,0200 | 4,0350 | 3,8800 | 3,9400 | 3,9400 | 5.962.100 |
| 14. Sept. 2023 | 3,8700 | 4,0700 | 3,8700 | 4,0400 | 4,0400 | 2.115.100 |
| 13. Sept. 2023 | 3,9500 | 4,0500 | 3,8400 | 3,8500 | 3,8500 | 2.505.600 |
| 12. Sept. 2023 | 3,7300 | 3,9700 | 3,7000 | 3,9600 | 3,9600 | 2.219.800 |
| 11. Sept. 2023 | 3,6900 | 3,7800 | 3,5700 | 3,7500 | 3,7500 | 2.618.500 |
| 08. Sept. 2023 | 3,7500 | 3,7600 | 3,6100 | 3,6200 | 3,6200 | 2.193.200 |
| 07. Sept. 2023 | 3,8000 | 3,8000 | 3,4700 | 3,7450 | 3,7450 | 4.735.600 |
| 06. Sept. 2023 | 4,1500 | 4,1650 | 3,8300 | 3,8700 | 3,8700 | 4.145.600 |
| 05. Sept. 2023 | 4,0200 | 4,2350 | 4,0100 | 4,1600 | 4,1600 | 2.546.800 |
| 01. Sept. 2023 | 4,0400 | 4,1500 | 4,0200 | 4,0700 | 4,0700 | 1.701.700 |
| 31. Aug. 2023 | 4,1300 | 4,2100 | 3,9700 | 4,0200 | 4,0200 | 2.903.500 |
| 30. Aug. 2023 | 4,1000 | 4,1400 | 3,9700 | 4,0300 | 4,0300 | 1.997.500 |
| 29. Aug. 2023 | 3,9800 | 4,1680 | 3,8700 | 4,1500 | 4,1500 | 2.062.200 |
| 28. Aug. 2023 | 3,8800 | 3,9950 | 3,8530 | 3,9800 | 3,9800 | 1.669.500 |
| 25. Aug. 2023 | 3,7800 | 3,9200 | 3,7200 | 3,8600 | 3,8600 | 2.430.000 |
| 24. Aug. 2023 | 3,9700 | 3,9700 | 3,7300 | 3,7600 | 3,7600 | 3.357.200 |
| 23. Aug. 2023 | 4,0600 | 4,1700 | 3,9500 | 3,9700 | 3,9700 | 2.690.300 |
| 22. Aug. 2023 | 4,2000 | 4,2710 | 4,0000 | 4,1000 | 4,1000 | 2.446.600 |
| 21. Aug. 2023 | 4,2000 | 4,3700 | 4,1400 | 4,1600 | 4,1600 | 2.480.600 |
| 18. Aug. 2023 | 4,1300 | 4,2750 | 4,0810 | 4,1800 | 4,1800 | 2.078.400 |
| 17. Aug. 2023 | 4,1600 | 4,2750 | 4,1000 | 4,1800 | 4,1800 | 2.459.200 |
| 16. Aug. 2023 | 4,2700 | 4,3450 | 4,1200 | 4,1500 | 4,1500 | 2.396.200 |
| 15. Aug. 2023 | 4,3200 | 4,4400 | 4,2400 | 4,2700 | 4,2700 | 2.335.500 |
| 14. Aug. 2023 | 4,4400 | 4,4600 | 4,3100 | 4,4000 | 4,4000 | 2.378.000 |
| 11. Aug. 2023 | 4,6300 | 4,6600 | 4,4500 | 4,4900 | 4,4900 | 2.917.800 |
| 10. Aug. 2023 | 4,8100 | 4,8150 | 4,6500 | 4,7300 | 4,7300 | 3.017.200 |
| 09. Aug. 2023 | 4,9400 | 4,9430 | 4,6900 | 4,7500 | 4,7500 | 2.614.800 |
| 08. Aug. 2023 | 4,6700 | 5,0150 | 4,6200 | 4,9400 | 4,9400 | 3.792.800 |
| 07. Aug. 2023 | 5,4000 | 5,4300 | 4,6200 | 4,8000 | 4,8000 | 6.023.100 |
| 04. Aug. 2023 | 5,2200 | 5,7100 | 5,1800 | 5,2400 | 5,2400 | 8.914.700 |
| 03. Aug. 2023 | 4,8700 | 5,9500 | 4,7700 | 5,1600 | 5,1600 | 26.923.400 |
| 02. Aug. 2023 | 4,2800 | 4,3100 | 4,1300 | 4,2400 | 4,2400 | 4.100.200 |
| 01. Aug. 2023 | 4,3150 | 4,5500 | 4,2900 | 4,3600 | 4,3600 | 3.733.300 |
| 31. Juli 2023 | 4,2500 | 4,3800 | 4,2100 | 4,3700 | 4,3700 | 3.310.300 |
| 28. Juli 2023 | 4,0900 | 4,2300 | 4,0550 | 4,2200 | 4,2200 | 2.540.300 |
| 27. Juli 2023 | 4,2200 | 4,3200 | 4,0320 | 4,0700 | 4,0700 | 2.643.100 |
| 26. Juli 2023 | 4,0500 | 4,2350 | 4,0100 | 4,1600 | 4,1600 | 3.011.800 |
| 25. Juli 2023 | 4,1500 | 4,2000 | 4,0100 | 4,0200 | 4,0200 | 2.286.500 |
| 24. Juli 2023 | 4,1800 | 4,3500 | 4,1400 | 4,1500 | 4,1500 | 1.892.200 |
| 21. Juli 2023 | 4,2800 | 4,3200 | 4,1500 | 4,2000 | 4,2000 | 1.819.100 |
| 20. Juli 2023 | 4,3100 | 4,3350 | 4,2000 | 4,2300 | 4,2300 | 2.272.400 |
| 19. Juli 2023 | 4,5150 | 4,6700 | 4,3600 | 4,3900 | 4,3900 | 2.723.300 |
| 18. Juli 2023 | 4,4100 | 4,6300 | 4,3300 | 4,4600 | 4,4600 | 4.342.400 |
| 17. Juli 2023 | 4,0300 | 4,6950 | 4,0100 | 4,3700 | 4,3700 | 6.855.900 |
| 14. Juli 2023 | 4,3000 | 4,3150 | 4,0100 | 4,0300 | 4,0300 | 3.675.800 |
| 13. Juli 2023 | 4,3000 | 4,4850 | 4,2650 | 4,3400 | 4,3400 | 2.432.900 |
| 12. Juli 2023 | 4,5400 | 4,5700 | 4,2600 | 4,2900 | 4,2900 | 2.543.200 |
| 11. Juli 2023 | 4,4800 | 4,5200 | 4,3580 | 4,4100 | 4,4100 | 2.209.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
