Deutsche Märkte öffnen in 6 Stunden 38 Minuten
Nikkei 225
37.702,30 -377,40 (-0,99%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.342,87 +1.900,57 (+3,31%) CMC Crypto 200
1.308,04 +422,50 (+47,53%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Fundamental Global Inc. (FGF)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,4600 | 1,4600 | 1,3900 | 1,4600 | 1,4600 | 10.247 |
| 17. Apr. 2024 | 1,4200 | 1,4400 | 1,3950 | 1,4300 | 1,4300 | 2.600 |
| 16. Apr. 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4000 | 1,4000 | 16.000 |
| 15. Apr. 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 8.100 |
| 12. Apr. 2024 | 1,3520 | 1,4600 | 1,3500 | 1,4500 | 1,4500 | 29.400 |
| 11. Apr. 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 600 |
| 10. Apr. 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 1.800 |
| 09. Apr. 2024 | 1,4000 | 1,4050 | 1,3800 | 1,4050 | 1,4050 | 15.800 |
| 08. Apr. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 5.800 |
| 05. Apr. 2024 | 1,3510 | 1,4300 | 1,3510 | 1,4300 | 1,4300 | 23.300 |
| 04. Apr. 2024 | 1,3600 | 1,4150 | 1,3300 | 1,4100 | 1,4100 | 11.000 |
| 03. Apr. 2024 | 1,3300 | 1,4300 | 1,3300 | 1,4000 | 1,4000 | 6.600 |
| 02. Apr. 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 4.900 |
| 01. Apr. 2024 | 1,3900 | 1,5300 | 1,3900 | 1,4100 | 1,4100 | 17.100 |
| 28. März 2024 | 1,4100 | 1,4600 | 1,3700 | 1,3800 | 1,3800 | 30.900 |
| 27. März 2024 | 1,4300 | 1,4800 | 1,3800 | 1,4600 | 1,4600 | 14.600 |
| 26. März 2024 | 1,4300 | 1,4620 | 1,3800 | 1,4300 | 1,4300 | 32.800 |
| 25. März 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | 11.500 |
| 22. März 2024 | 1,3150 | 1,4500 | 1,3150 | 1,4000 | 1,4000 | 15.500 |
| 21. März 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 11.200 |
| 20. März 2024 | 1,3750 | 1,4600 | 1,3000 | 1,3800 | 1,3800 | 23.600 |
| 19. März 2024 | 1,3800 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 3.500 |
| 18. März 2024 | 1,4700 | 1,5200 | 1,3800 | 1,4200 | 1,4200 | 20.500 |
| 15. März 2024 | 1,4000 | 1,4700 | 1,3200 | 1,4700 | 1,4700 | 33.900 |
| 14. März 2024 | 1,4420 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 15.500 |
| 13. März 2024 | 1,4400 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 8.300 |
| 12. März 2024 | 1,4900 | 1,5000 | 1,4400 | 1,4700 | 1,4700 | 35.600 |
| 11. März 2024 | 1,5000 | 1,5400 | 1,4100 | 1,4550 | 1,4550 | 17.600 |
| 08. März 2024 | 1,4500 | 1,5300 | 1,4150 | 1,5040 | 1,5040 | 37.400 |
| 07. März 2024 | 1,4200 | 1,4200 | 1,2970 | 1,4200 | 1,4200 | 15.400 |
| 06. März 2024 | 1,3500 | 1,3650 | 1,2850 | 1,3200 | 1,3200 | 9.700 |
| 05. März 2024 | 1,3220 | 1,4100 | 1,2800 | 1,3200 | 1,3200 | 15.000 |
| 04. März 2024 | 1,4200 | 1,4200 | 1,2700 | 1,3500 | 1,3500 | 24.700 |
| 01. März 2024 | 1,3400 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 9.200 |
| 29. Feb. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 1.700 |
| 28. Feb. 2024 | 1,2800 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 7.200 |
| 27. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 600 |
| 26. Feb. 2024 | 1,3200 | 1,3400 | 1,2450 | 1,3400 | 1,3400 | 5.500 |
| 23. Feb. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 2.600 |
| 22. Feb. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 2.600 |
| 21. Feb. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 1.400 |
| 20. Feb. 2024 | 1,3400 | 1,3400 | 1,2960 | 1,3100 | 1,3100 | 1.600 |
| 16. Feb. 2024 | 1,2200 | 1,3500 | 1,2200 | 1,3400 | 1,3400 | 3.600 |
| 15. Feb. 2024 | 1,2800 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 8.400 |
| 14. Feb. 2024 | 1,2600 | 1,3600 | 1,2300 | 1,2520 | 1,2520 | 11.900 |
| 13. Feb. 2024 | 1,2450 | 1,3500 | 1,2100 | 1,2100 | 1,2100 | 24.500 |
| 12. Feb. 2024 | 1,3400 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 39.000 |
| 09. Feb. 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 1.800 |
| 08. Feb. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 8.400 |
| 07. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.500 |
| 06. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 500 |
| 05. Feb. 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 200 |
| 02. Feb. 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 5.500 |
| 01. Feb. 2024 | 1,5200 | 1,5200 | 1,4230 | 1,4230 | 1,4230 | 4.700 |
| 31. Jan. 2024 | 1,3900 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 3.200 |
| 30. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.200 |
| 29. Jan. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 300 |
| 26. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 500 |
| 25. Jan. 2024 | 1,3960 | 1,3960 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 24. Jan. 2024 | 1,4000 | 1,4000 | 1,3210 | 1,3210 | 1,3210 | 5.000 |
| 23. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
| 22. Jan. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 9.900 |
| 19. Jan. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3650 | 1,3650 | 6.400 |
| 18. Jan. 2024 | 1,4050 | 1,4250 | 1,4000 | 1,4250 | 1,4250 | 2.600 |
| 17. Jan. 2024 | 1,4400 | 1,4700 | 1,3400 | 1,3400 | 1,3400 | 3.500 |
| 16. Jan. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 2.800 |
| 12. Jan. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1.300 |
| 11. Jan. 2024 | 1,4000 | 1,4250 | 1,3100 | 1,3500 | 1,3500 | 10.000 |
| 10. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 09. Jan. 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 1.300 |
| 08. Jan. 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 1.200 |
| 05. Jan. 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 12.600 |
| 04. Jan. 2024 | 1,4670 | 1,6200 | 1,4100 | 1,5000 | 1,5000 | 32.900 |
| 03. Jan. 2024 | 1,4320 | 1,5150 | 1,4000 | 1,4200 | 1,4200 | 13.500 |
| 02. Jan. 2024 | 1,6240 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 5.100 |
| 29. Dez. 2023 | 1,4400 | 1,6000 | 1,3950 | 1,6000 | 1,6000 | 12.700 |
| 28. Dez. 2023 | 1,6000 | 1,6000 | 1,3500 | 1,4650 | 1,4650 | 11.200 |
| 27. Dez. 2023 | 1,4500 | 1,6200 | 1,4500 | 1,5750 | 1,5750 | 1.700 |
| 26. Dez. 2023 | 1,4800 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 14.900 |
| 22. Dez. 2023 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 2.400 |
| 21. Dez. 2023 | 1,4580 | 1,4600 | 1,4260 | 1,4310 | 1,4310 | 2.500 |
| 20. Dez. 2023 | 1,4200 | 1,4350 | 1,4200 | 1,4300 | 1,4300 | 9.600 |
| 19. Dez. 2023 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 5.200 |
| 18. Dez. 2023 | 1,3000 | 1,4000 | 1,3000 | 1,3900 | 1,3900 | 17.100 |
| 15. Dez. 2023 | 1,3700 | 1,4000 | 1,3000 | 1,3400 | 1,3400 | 16.700 |
| 14. Dez. 2023 | 1,3700 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 2.000 |
| 13. Dez. 2023 | 1,2000 | 1,3500 | 1,2000 | 1,3400 | 1,3400 | 9.300 |
| 12. Dez. 2023 | 1,2780 | 1,2780 | 1,2500 | 1,2600 | 1,2600 | 9.300 |
| 11. Dez. 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 13.600 |
| 08. Dez. 2023 | 1,3200 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 8.400 |
| 07. Dez. 2023 | 1,2400 | 1,3300 | 1,2400 | 1,3190 | 1,3190 | 4.400 |
| 06. Dez. 2023 | 1,3100 | 1,3100 | 1,2500 | 1,2550 | 1,2550 | 7.600 |
| 05. Dez. 2023 | 1,3230 | 1,3230 | 1,3000 | 1,3000 | 1,3000 | 600 |
| 04. Dez. 2023 | 1,3300 | 1,3800 | 1,2690 | 1,2900 | 1,2900 | 4.600 |
| 01. Dez. 2023 | 1,3500 | 1,3950 | 1,2400 | 1,2800 | 1,2800 | 22.200 |
| 30. Nov. 2023 | 1,2890 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 5.000 |
| 29. Nov. 2023 | 1,2000 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 4.300 |
| 28. Nov. 2023 | 1,2800 | 1,3520 | 1,2480 | 1,3100 | 1,3100 | 36.900 |
| 27. Nov. 2023 | 1,4000 | 1,4000 | 1,2600 | 1,2600 | 1,2600 | 5.000 |
| 24. Nov. 2023 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
