Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.132,15 +807,94 (+1,49%) CMC Crypto 200
1.275,80 +5,06 (+0,40%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
GAN Limited (GAN)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,1700 | 1,2299 | 1,1700 | 1,1900 | 1,1900 | 128.926 |
| 01. Mai 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 64.200 |
| 30. Apr. 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 113.800 |
| 29. Apr. 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 323.400 |
| 26. Apr. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 75.900 |
| 25. Apr. 2024 | 1,2200 | 1,2450 | 1,2000 | 1,2200 | 1,2200 | 112.500 |
| 24. Apr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 54.400 |
| 23. Apr. 2024 | 1,2500 | 1,2900 | 1,1900 | 1,2300 | 1,2300 | 458.400 |
| 22. Apr. 2024 | 1,2700 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 146.300 |
| 19. Apr. 2024 | 1,2700 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 96.800 |
| 18. Apr. 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 109.100 |
| 17. Apr. 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 96.900 |
| 16. Apr. 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 115.400 |
| 15. Apr. 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 119.200 |
| 12. Apr. 2024 | 1,3600 | 1,3740 | 1,3100 | 1,3400 | 1,3400 | 99.900 |
| 11. Apr. 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 75.000 |
| 10. Apr. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 109.000 |
| 09. Apr. 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 90.400 |
| 08. Apr. 2024 | 1,3700 | 1,3750 | 1,3300 | 1,3500 | 1,3500 | 66.600 |
| 05. Apr. 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 82.200 |
| 04. Apr. 2024 | 1,3300 | 1,3650 | 1,3200 | 1,3300 | 1,3300 | 170.800 |
| 03. Apr. 2024 | 1,3100 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 123.200 |
| 02. Apr. 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 80.400 |
| 01. Apr. 2024 | 1,3000 | 1,3800 | 1,2600 | 1,3100 | 1,3100 | 517.000 |
| 28. März 2024 | 1,2600 | 1,2990 | 1,2600 | 1,2700 | 1,2700 | 97.300 |
| 27. März 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 127.900 |
| 26. März 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 149.000 |
| 25. März 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 122.200 |
| 22. März 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 124.200 |
| 21. März 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 164.700 |
| 20. März 2024 | 1,3000 | 1,3390 | 1,2800 | 1,3200 | 1,3200 | 184.500 |
| 19. März 2024 | 1,2900 | 1,3290 | 1,2700 | 1,2900 | 1,2900 | 266.300 |
| 18. März 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 220.700 |
| 15. März 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 411.600 |
| 14. März 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 352.600 |
| 13. März 2024 | 1,4000 | 1,4100 | 1,2000 | 1,3000 | 1,3000 | 1.478.600 |
| 12. März 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 226.200 |
| 11. März 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 103.400 |
| 08. März 2024 | 1,4500 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 98.500 |
| 07. März 2024 | 1,4500 | 1,4700 | 1,4310 | 1,4600 | 1,4600 | 139.100 |
| 06. März 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 101.700 |
| 05. März 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 173.900 |
| 04. März 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 552.900 |
| 01. März 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 529.200 |
| 29. Feb. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 202.300 |
| 28. Feb. 2024 | 1,5000 | 1,5180 | 1,4990 | 1,5000 | 1,5000 | 104.500 |
| 27. Feb. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 66.500 |
| 26. Feb. 2024 | 1,5000 | 1,5350 | 1,5000 | 1,5000 | 1,5000 | 110.400 |
| 23. Feb. 2024 | 1,5200 | 1,5390 | 1,5000 | 1,5100 | 1,5100 | 162.300 |
| 22. Feb. 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 210.700 |
| 21. Feb. 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 200.500 |
| 20. Feb. 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 171.000 |
| 16. Feb. 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 463.600 |
| 15. Feb. 2024 | 1,5500 | 1,5600 | 1,5450 | 1,5600 | 1,5600 | 188.200 |
| 14. Feb. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 210.700 |
| 13. Feb. 2024 | 1,5400 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 248.900 |
| 12. Feb. 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,5500 | 181.600 |
| 09. Feb. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 89.600 |
| 08. Feb. 2024 | 1,5300 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 44.700 |
| 07. Feb. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 202.900 |
| 06. Feb. 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 43.900 |
| 05. Feb. 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 122.100 |
| 02. Feb. 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 130.000 |
| 01. Feb. 2024 | 1,5200 | 1,5390 | 1,5200 | 1,5300 | 1,5300 | 51.100 |
| 31. Jan. 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 94.200 |
| 30. Jan. 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 82.600 |
| 29. Jan. 2024 | 1,5500 | 1,5990 | 1,5300 | 1,5400 | 1,5400 | 356.200 |
| 26. Jan. 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 66.200 |
| 25. Jan. 2024 | 1,5900 | 1,5900 | 1,5550 | 1,5600 | 1,5600 | 120.600 |
| 24. Jan. 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 87.300 |
| 23. Jan. 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 102.300 |
| 22. Jan. 2024 | 1,5400 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 204.900 |
| 19. Jan. 2024 | 1,5700 | 1,5700 | 1,5250 | 1,5300 | 1,5300 | 271.200 |
| 18. Jan. 2024 | 1,5700 | 1,6010 | 1,5400 | 1,5900 | 1,5900 | 757.000 |
| 17. Jan. 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 342.300 |
| 16. Jan. 2024 | 1,5100 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 173.100 |
| 12. Jan. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 362.500 |
| 11. Jan. 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 157.000 |
| 10. Jan. 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | 412.900 |
| 09. Jan. 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 163.300 |
| 08. Jan. 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | 91.900 |
| 05. Jan. 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5700 | 1,5700 | 152.300 |
| 04. Jan. 2024 | 1,5600 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | 231.800 |
| 03. Jan. 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5700 | 1,5700 | 215.200 |
| 02. Jan. 2024 | 1,5900 | 1,5900 | 1,5510 | 1,5600 | 1,5600 | 508.500 |
| 29. Dez. 2023 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 1.267.300 |
| 28. Dez. 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 98.700 |
| 27. Dez. 2023 | 1,6000 | 1,6150 | 1,6000 | 1,6000 | 1,6000 | 744.500 |
| 26. Dez. 2023 | 1,6000 | 1,6150 | 1,6000 | 1,6000 | 1,6000 | 331.300 |
| 22. Dez. 2023 | 1,6000 | 1,6250 | 1,6000 | 1,6100 | 1,6100 | 191.500 |
| 21. Dez. 2023 | 1,6000 | 1,6150 | 1,5850 | 1,6100 | 1,6100 | 324.800 |
| 20. Dez. 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 419.100 |
| 19. Dez. 2023 | 1,6300 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 357.600 |
| 18. Dez. 2023 | 1,6300 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 327.900 |
| 15. Dez. 2023 | 1,6000 | 1,6550 | 1,6000 | 1,6500 | 1,6500 | 465.200 |
| 14. Dez. 2023 | 1,6300 | 1,6500 | 1,5700 | 1,6100 | 1,6100 | 595.400 |
| 13. Dez. 2023 | 1,6200 | 1,6500 | 1,5910 | 1,6300 | 1,6300 | 303.200 |
| 12. Dez. 2023 | 1,5500 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 596.600 |
| 11. Dez. 2023 | 1,5500 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 339.500 |
| 08. Dez. 2023 | 1,5300 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 201.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
