Deutsche Märkte geschlossen
Nikkei 225
28.333,52 +209,24 (+0,74%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.981,59 -1.066,00 (-2,80%) CMC Crypto 200
1.013,68 -12,05 (-1,17%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
kneat.com, inc. (FBAYF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:21PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Jan. 2022 | 2,6330 | 2,6330 | 2,6250 | 2,6250 | 2,6250 | 500 |
| 13. Jan. 2022 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 12. Jan. 2022 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 11. Jan. 2022 | 2,9050 | 2,9050 | 2,7800 | 2,7900 | 2,7900 | 600 |
| 10. Jan. 2022 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | - |
| 07. Jan. 2022 | 2,9140 | 2,9140 | 2,9060 | 2,9060 | 2,9060 | 3.200 |
| 06. Jan. 2022 | 2,8600 | 2,8600 | 2,7500 | 2,8500 | 2,8500 | 5.500 |
| 05. Jan. 2022 | 3,0000 | 3,0020 | 2,9000 | 2,9000 | 2,9000 | 2.500 |
| 04. Jan. 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 400 |
| 03. Jan. 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 300 |
| 31. Dez. 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.400 |
| 30. Dez. 2021 | 3,0390 | 3,0750 | 3,0000 | 3,0000 | 3,0000 | 1.300 |
| 29. Dez. 2021 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 300 |
| 28. Dez. 2021 | 2,9000 | 3,2000 | 2,9000 | 3,2000 | 3,2000 | 2.400 |
| 27. Dez. 2021 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 500 |
| 23. Dez. 2021 | 3,1000 | 3,2000 | 3,0710 | 3,1010 | 3,1010 | 3.400 |
| 22. Dez. 2021 | 2,9870 | 3,0500 | 2,9860 | 3,0100 | 3,0100 | 2.400 |
| 21. Dez. 2021 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 20. Dez. 2021 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 500 |
| 17. Dez. 2021 | 3,2000 | 3,2000 | 2,9700 | 2,9700 | 2,9700 | 1.300 |
| 16. Dez. 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.700 |
| 15. Dez. 2021 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 500 |
| 14. Dez. 2021 | 3,0000 | 3,0800 | 2,8600 | 2,8600 | 2,8600 | 1.900 |
| 13. Dez. 2021 | 2,9430 | 3,0420 | 2,9430 | 3,0340 | 3,0340 | 1.700 |
| 10. Dez. 2021 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
| 09. Dez. 2021 | 2,8700 | 3,0640 | 2,8700 | 3,0640 | 3,0640 | 600 |
| 08. Dez. 2021 | 3,0280 | 3,0280 | 2,9800 | 2,9880 | 2,9880 | 1.100 |
| 07. Dez. 2021 | 3,0800 | 3,0810 | 3,0800 | 3,0810 | 3,0810 | 500 |
| 06. Dez. 2021 | 3,0610 | 3,1000 | 2,9700 | 3,0000 | 3,0000 | 3.200 |
| 03. Dez. 2021 | 3,0600 | 3,0600 | 2,9460 | 2,9700 | 2,9700 | 7.000 |
| 02. Dez. 2021 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 1.100 |
| 01. Dez. 2021 | 3,0000 | 3,0700 | 2,9700 | 3,0700 | 3,0700 | 2.700 |
| 30. Nov. 2021 | 3,0500 | 3,0500 | 3,0000 | 3,0150 | 3,0150 | 2.000 |
| 29. Nov. 2021 | 3,1100 | 3,1500 | 3,0500 | 3,0900 | 3,0900 | 3.100 |
| 26. Nov. 2021 | 3,0000 | 3,2380 | 3,0000 | 3,0500 | 3,0500 | 3.500 |
| 24. Nov. 2021 | 3,1600 | 3,1970 | 3,0600 | 3,1970 | 3,1970 | 14.200 |
| 23. Nov. 2021 | 3,2260 | 3,2370 | 3,0000 | 3,0670 | 3,0670 | 6.700 |
| 22. Nov. 2021 | 3,2500 | 3,5900 | 3,1400 | 3,2000 | 3,2000 | 8.100 |
| 19. Nov. 2021 | 3,4030 | 3,6000 | 3,2000 | 3,2500 | 3,2500 | 10.100 |
| 18. Nov. 2021 | 3,4600 | 3,5500 | 3,3840 | 3,3840 | 3,3840 | 14.000 |
| 17. Nov. 2021 | 3,5000 | 3,5900 | 3,3850 | 3,4050 | 3,4050 | 27.000 |
| 16. Nov. 2021 | 3,3500 | 3,5000 | 3,3500 | 3,4850 | 3,4850 | 4.200 |
| 15. Nov. 2021 | 3,3440 | 3,3460 | 3,0600 | 3,3460 | 3,3460 | 2.000 |
| 12. Nov. 2021 | 3,2200 | 3,3990 | 3,2200 | 3,3990 | 3,3990 | 3.400 |
| 11. Nov. 2021 | 3,2220 | 3,2220 | 3,2100 | 3,2200 | 3,2200 | 900 |
| 10. Nov. 2021 | 3,3170 | 3,3170 | 3,2230 | 3,2230 | 3,2230 | 9.200 |
| 09. Nov. 2021 | 3,2500 | 3,2500 | 3,2400 | 3,2400 | 3,2400 | 4.600 |
| 08. Nov. 2021 | 3,2300 | 3,3500 | 3,2300 | 3,2440 | 3,2440 | 16.500 |
| 05. Nov. 2021 | 3,3390 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 2.100 |
| 04. Nov. 2021 | 3,2340 | 3,3500 | 3,2320 | 3,3500 | 3,3500 | 8.100 |
| 03. Nov. 2021 | 3,5100 | 3,5100 | 3,4500 | 3,4500 | 3,4500 | 7.000 |
| 02. Nov. 2021 | 3,3890 | 3,3980 | 3,3890 | 3,3960 | 3,3960 | 3.600 |
| 01. Nov. 2021 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 29. Okt. 2021 | 3,2800 | 3,2800 | 3,1790 | 3,2500 | 3,2500 | 22.500 |
| 28. Okt. 2021 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 27. Okt. 2021 | 3,3900 | 3,4220 | 3,2500 | 3,2600 | 3,2600 | 9.200 |
| 26. Okt. 2021 | 3,3530 | 3,4100 | 3,3500 | 3,3870 | 3,3870 | 2.900 |
| 25. Okt. 2021 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 900 |
| 22. Okt. 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 400 |
| 21. Okt. 2021 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 1.600 |
| 20. Okt. 2021 | 3,3000 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 2.600 |
| 19. Okt. 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.200 |
| 18. Okt. 2021 | 3,2970 | 3,3270 | 3,2620 | 3,2620 | 3,2620 | 2.400 |
| 15. Okt. 2021 | 3,1730 | 3,1770 | 3,1730 | 3,1770 | 3,1770 | 500 |
| 14. Okt. 2021 | 3,2380 | 3,2380 | 3,1720 | 3,1720 | 3,1720 | 2.200 |
| 13. Okt. 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12. Okt. 2021 | 3,3020 | 3,3020 | 3,3000 | 3,3000 | 3,3000 | 1.000 |
| 11. Okt. 2021 | 3,1000 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 4.800 |
| 08. Okt. 2021 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 400 |
| 07. Okt. 2021 | 3,2170 | 3,2170 | 3,0660 | 3,0660 | 3,0660 | 10.600 |
| 06. Okt. 2021 | 3,2740 | 3,3160 | 3,2530 | 3,3160 | 3,3160 | 4.700 |
| 05. Okt. 2021 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 04. Okt. 2021 | 2,7200 | 3,3490 | 2,7200 | 3,3490 | 3,3490 | 300 |
| 01. Okt. 2021 | 3,5100 | 3,5100 | 3,0010 | 3,0010 | 3,0010 | 3.000 |
| 30. Sept. 2021 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 200 |
| 29. Sept. 2021 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | 3,2870 | - |
| 28. Sept. 2021 | 3,2400 | 3,2870 | 3,2400 | 3,2870 | 3,2870 | 10.700 |
| 27. Sept. 2021 | 2,5200 | 3,2500 | 2,5200 | 3,2400 | 3,2400 | 2.200 |
| 24. Sept. 2021 | 3,2500 | 3,2500 | 3,1630 | 3,1630 | 3,1630 | 1.900 |
| 23. Sept. 2021 | 3,2840 | 3,3600 | 3,2840 | 3,3600 | 3,3600 | 3.000 |
| 22. Sept. 2021 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | 3,1990 | 1.300 |
| 21. Sept. 2021 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20. Sept. 2021 | 3,3000 | 3,3000 | 2,9800 | 3,0000 | 3,0000 | 2.200 |
| 17. Sept. 2021 | 3,4390 | 3,4390 | 3,2860 | 3,4110 | 3,4110 | 9.100 |
| 16. Sept. 2021 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 600 |
| 15. Sept. 2021 | 3,5370 | 3,5800 | 3,5370 | 3,5800 | 3,5800 | 4.200 |
| 14. Sept. 2021 | 3,0110 | 3,6000 | 3,0110 | 3,6000 | 3,6000 | 8.500 |
| 13. Sept. 2021 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 14.300 |
| 10. Sept. 2021 | 3,5910 | 3,6260 | 2,7010 | 2,7010 | 2,7010 | 600 |
| 09. Sept. 2021 | 3,6500 | 3,6500 | 3,6000 | 3,6200 | 3,6200 | 14.500 |
| 08. Sept. 2021 | 3,3500 | 3,6430 | 3,3500 | 3,6400 | 3,6400 | 4.400 |
| 07. Sept. 2021 | 3,6630 | 3,7440 | 2,7000 | 3,6000 | 3,6000 | 23.600 |
| 03. Sept. 2021 | 3,5000 | 3,6500 | 3,4800 | 3,6500 | 3,6500 | 80.000 |
| 02. Sept. 2021 | 3,6600 | 3,6710 | 3,4500 | 3,4500 | 3,4500 | 4.000 |
| 01. Sept. 2021 | 3,4490 | 3,6550 | 3,4490 | 3,6550 | 3,6550 | 2.600 |
| 31. Aug. 2021 | 3,1700 | 3,4400 | 3,1700 | 3,4400 | 3,4400 | 10.200 |
| 30. Aug. 2021 | 3,3100 | 3,3100 | 3,1690 | 3,1770 | 3,1770 | 3.100 |
| 27. Aug. 2021 | 3,3120 | 3,3200 | 3,2470 | 3,3050 | 3,3050 | 900 |
| 26. Aug. 2021 | 3,0850 | 3,0850 | 2,9500 | 2,9500 | 2,9500 | 500 |
| 25. Aug. 2021 | 2,9900 | 3,1000 | 2,9900 | 3,0250 | 3,0250 | 1.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
