Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
13.901,81 -8,31 (-0,06%) Euro Stoxx 50
3.804,60 -0,62 (-0,02%) Dow Jones 30
34.152,01 +239,61 (+0,71%) Gold
1.788,70 -1,00 (-0,06%) EUR/USD
1,0168 -0,0003 (-0,0305%) BTC-EUR
23.408,27 -349,71 (-1,47%)
Greenidge Generation Holdings Inc. (GREE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Aug. 2022 | - | - | - | - | - | - |
| 16. Aug. 2022 | 4,0700 | 4,0800 | 3,6000 | 3,7600 | 3,7600 | 1.232.000 |
| 15. Aug. 2022 | 4,1500 | 4,8900 | 4,1200 | 4,6500 | 4,6500 | 1.059.500 |
| 12. Aug. 2022 | 3,9600 | 4,1700 | 3,8000 | 4,1600 | 4,1600 | 358.500 |
| 11. Aug. 2022 | 4,2200 | 4,2800 | 3,9000 | 3,9400 | 3,9400 | 675.600 |
| 10. Aug. 2022 | 3,7500 | 4,1300 | 3,6700 | 4,0100 | 4,0100 | 600.100 |
| 09. Aug. 2022 | 3,6200 | 3,7500 | 3,4900 | 3,6400 | 3,6400 | 270.800 |
| 08. Aug. 2022 | 3,4800 | 3,9900 | 3,4800 | 3,8300 | 3,8300 | 655.100 |
| 05. Aug. 2022 | 3,1200 | 3,4500 | 3,0700 | 3,4100 | 3,4100 | 457.100 |
| 04. Aug. 2022 | 3,1800 | 3,3200 | 3,1400 | 3,2500 | 3,2500 | 209.200 |
| 03. Aug. 2022 | 3,0600 | 3,2500 | 3,0400 | 3,1700 | 3,1700 | 259.000 |
| 02. Aug. 2022 | 2,9000 | 3,1200 | 2,9000 | 3,0300 | 3,0300 | 220.200 |
| 01. Aug. 2022 | 2,9600 | 3,0000 | 2,8700 | 2,9600 | 2,9600 | 188.300 |
| 29. Juli 2022 | 2,9100 | 3,0200 | 2,7800 | 2,9800 | 2,9800 | 328.300 |
| 28. Juli 2022 | 2,8700 | 2,9600 | 2,7300 | 2,9400 | 2,9400 | 372.400 |
| 27. Juli 2022 | 2,6700 | 2,8400 | 2,6400 | 2,8200 | 2,8200 | 335.500 |
| 26. Juli 2022 | 2,8000 | 2,8200 | 2,6200 | 2,6200 | 2,6200 | 215.100 |
| 25. Juli 2022 | 2,9000 | 2,9300 | 2,8200 | 2,8600 | 2,8600 | 278.600 |
| 22. Juli 2022 | 3,3200 | 3,3200 | 2,9500 | 2,9800 | 2,9800 | 294.600 |
| 21. Juli 2022 | 3,2300 | 3,4400 | 3,1700 | 3,3100 | 3,3100 | 634.600 |
| 20. Juli 2022 | 3,1200 | 3,3900 | 3,0700 | 3,3100 | 3,3100 | 1.133.300 |
| 19. Juli 2022 | 2,8800 | 3,1400 | 2,8200 | 3,1000 | 3,1000 | 835.400 |
| 18. Juli 2022 | 2,7100 | 3,0900 | 2,7100 | 2,7800 | 2,7800 | 918.200 |
| 15. Juli 2022 | 2,5700 | 2,6800 | 2,5200 | 2,6100 | 2,6100 | 266.900 |
| 14. Juli 2022 | 2,5900 | 2,6200 | 2,4200 | 2,5600 | 2,5600 | 417.300 |
| 13. Juli 2022 | 2,5100 | 2,7000 | 2,4900 | 2,5800 | 2,5800 | 277.700 |
| 12. Juli 2022 | 2,7000 | 2,7600 | 2,5900 | 2,6100 | 2,6100 | 184.500 |
| 11. Juli 2022 | 2,8000 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 321.200 |
| 08. Juli 2022 | 2,8300 | 3,0800 | 2,7200 | 2,8100 | 2,8100 | 1.290.800 |
| 07. Juli 2022 | 2,4900 | 2,9500 | 2,4900 | 2,9100 | 2,9100 | 1.485.100 |
| 06. Juli 2022 | 2,6800 | 2,7400 | 2,4800 | 2,4900 | 2,4900 | 388.700 |
| 05. Juli 2022 | 2,5600 | 2,6900 | 2,4000 | 2,6800 | 2,6800 | 305.100 |
| 01. Juli 2022 | 2,4800 | 2,5900 | 2,4700 | 2,5600 | 2,5600 | 289.600 |
| 30. Juni 2022 | 2,6700 | 2,7400 | 2,5000 | 2,5400 | 2,5400 | 686.500 |
| 29. Juni 2022 | 2,9600 | 3,0100 | 2,6500 | 2,7400 | 2,7400 | 440.800 |
| 28. Juni 2022 | 3,0800 | 3,1300 | 2,9600 | 2,9900 | 2,9900 | 286.800 |
| 27. Juni 2022 | 3,1800 | 3,2300 | 3,0200 | 3,0800 | 3,0800 | 231.100 |
| 24. Juni 2022 | 3,2000 | 3,3600 | 3,1100 | 3,1700 | 3,1700 | 1.645.100 |
| 23. Juni 2022 | 3,1300 | 3,2300 | 3,0000 | 3,1700 | 3,1700 | 540.100 |
| 22. Juni 2022 | 3,2100 | 3,4800 | 3,1300 | 3,1300 | 3,1300 | 322.100 |
| 21. Juni 2022 | 3,2300 | 3,7200 | 3,2300 | 3,3100 | 3,3100 | 655.400 |
| 17. Juni 2022 | 3,2100 | 3,3300 | 3,0900 | 3,0900 | 3,0900 | 433.000 |
| 16. Juni 2022 | 3,1300 | 3,2800 | 3,0600 | 3,1200 | 3,1200 | 306.100 |
| 15. Juni 2022 | 3,0500 | 3,3800 | 3,0100 | 3,2300 | 3,2300 | 509.500 |
| 14. Juni 2022 | 3,0900 | 3,2500 | 2,9500 | 3,0500 | 3,0500 | 391.700 |
| 13. Juni 2022 | 3,3400 | 3,4500 | 2,9500 | 3,0000 | 3,0000 | 730.800 |
| 10. Juni 2022 | 3,7500 | 3,9000 | 3,6600 | 3,7000 | 3,7000 | 340.100 |
| 09. Juni 2022 | 4,0500 | 4,1000 | 3,8700 | 3,9000 | 3,9000 | 294.500 |
| 08. Juni 2022 | 4,3300 | 4,4800 | 4,0700 | 4,1100 | 4,1100 | 471.700 |
| 07. Juni 2022 | 4,2900 | 4,3600 | 4,1900 | 4,3300 | 4,3300 | 270.000 |
| 06. Juni 2022 | 4,3900 | 4,4100 | 4,1600 | 4,3200 | 4,3200 | 403.300 |
| 03. Juni 2022 | 4,6300 | 4,6300 | 4,1900 | 4,2800 | 4,2800 | 581.700 |
| 02. Juni 2022 | 4,5300 | 4,7600 | 4,4500 | 4,6400 | 4,6400 | 303.900 |
| 01. Juni 2022 | 4,7100 | 4,8000 | 4,4300 | 4,5400 | 4,5400 | 303.400 |
| 31. Mai 2022 | 4,8700 | 4,9800 | 4,6500 | 4,7800 | 4,7800 | 295.200 |
| 27. Mai 2022 | 4,5700 | 4,7200 | 4,4700 | 4,7000 | 4,7000 | 239.400 |
| 26. Mai 2022 | 4,4000 | 4,7800 | 4,3100 | 4,5100 | 4,5100 | 267.100 |
| 25. Mai 2022 | 4,3800 | 4,5700 | 4,3100 | 4,4600 | 4,4600 | 333.800 |
| 24. Mai 2022 | 4,6800 | 4,6800 | 4,3300 | 4,5100 | 4,5100 | 350.000 |
| 23. Mai 2022 | 4,9100 | 4,9800 | 4,7000 | 4,8300 | 4,8300 | 293.800 |
| 20. Mai 2022 | 5,3500 | 5,3700 | 4,6800 | 4,8000 | 4,8000 | 423.500 |
| 19. Mai 2022 | 5,0900 | 5,4100 | 5,0900 | 5,2100 | 5,2100 | 236.900 |
| 18. Mai 2022 | 5,3200 | 5,5800 | 5,0800 | 5,1700 | 5,1700 | 250.900 |
| 17. Mai 2022 | 5,4500 | 5,6700 | 5,2900 | 5,5000 | 5,5000 | 264.400 |
| 16. Mai 2022 | 4,9900 | 5,3200 | 4,9100 | 5,1600 | 5,1600 | 309.500 |
| 13. Mai 2022 | 4,9000 | 5,3000 | 4,7900 | 5,1200 | 5,1200 | 608.200 |
| 12. Mai 2022 | 4,4100 | 5,0200 | 4,3100 | 4,7400 | 4,7400 | 461.800 |
| 11. Mai 2022 | 5,1100 | 5,3500 | 4,5800 | 4,5800 | 4,5800 | 372.600 |
| 10. Mai 2022 | 5,6500 | 5,7900 | 5,1800 | 5,3400 | 5,3400 | 223.700 |
| 09. Mai 2022 | 5,8300 | 5,8500 | 5,2900 | 5,5200 | 5,5200 | 292.400 |
| 06. Mai 2022 | 6,2100 | 6,3300 | 5,9500 | 6,0500 | 6,0500 | 180.400 |
| 05. Mai 2022 | 6,6900 | 6,6900 | 6,1400 | 6,2900 | 6,2900 | 226.800 |
| 04. Mai 2022 | 6,4800 | 6,9500 | 6,1800 | 6,8900 | 6,8900 | 522.800 |
| 03. Mai 2022 | 6,4700 | 6,6700 | 6,3400 | 6,4800 | 6,4800 | 184.800 |
| 02. Mai 2022 | 6,2300 | 6,7200 | 6,1200 | 6,5400 | 6,5400 | 247.800 |
| 29. Apr. 2022 | 6,4800 | 6,7800 | 6,2300 | 6,2700 | 6,2700 | 298.200 |
| 28. Apr. 2022 | 6,4800 | 6,6200 | 6,2300 | 6,5400 | 6,5400 | 336.400 |
| 27. Apr. 2022 | 6,3200 | 6,6400 | 6,2600 | 6,4300 | 6,4300 | 395.200 |
| 26. Apr. 2022 | 6,7900 | 6,8400 | 6,2700 | 6,4000 | 6,4000 | 353.100 |
| 25. Apr. 2022 | 6,8100 | 7,2900 | 6,6500 | 6,7300 | 6,7300 | 315.100 |
| 22. Apr. 2022 | 7,4500 | 7,6200 | 6,6800 | 6,9100 | 6,9100 | 442.500 |
| 21. Apr. 2022 | 8,3000 | 8,3100 | 7,3600 | 7,4400 | 7,4400 | 378.600 |
| 20. Apr. 2022 | 8,3900 | 8,4100 | 7,9200 | 8,0500 | 8,0500 | 315.900 |
| 19. Apr. 2022 | 7,8000 | 8,7800 | 7,7400 | 8,4700 | 8,4700 | 405.600 |
| 18. Apr. 2022 | 8,0500 | 8,2000 | 7,7000 | 7,8600 | 7,8600 | 388.500 |
| 14. Apr. 2022 | 8,4100 | 8,4800 | 8,0900 | 8,1900 | 8,1900 | 280.100 |
| 13. Apr. 2022 | 8,0600 | 8,5900 | 8,0600 | 8,4900 | 8,4900 | 370.600 |
| 12. Apr. 2022 | 8,7100 | 8,9000 | 8,1000 | 8,1600 | 8,1600 | 516.400 |
| 11. Apr. 2022 | 8,3200 | 8,9500 | 8,1000 | 8,6200 | 8,6200 | 517.800 |
| 08. Apr. 2022 | 8,6400 | 9,2100 | 8,2000 | 8,5400 | 8,5400 | 779.500 |
| 07. Apr. 2022 | 9,1400 | 9,1400 | 8,4300 | 8,6800 | 8,6800 | 534.600 |
| 06. Apr. 2022 | 10,3800 | 10,3800 | 8,8300 | 8,9500 | 8,9500 | 1.699.200 |
| 05. Apr. 2022 | 10,8200 | 11,7000 | 10,5300 | 10,7400 | 10,7400 | 1.144.800 |
| 04. Apr. 2022 | 11,4500 | 11,8300 | 10,0000 | 11,0300 | 11,0300 | 2.680.000 |
| 01. Apr. 2022 | 8,5900 | 12,6800 | 8,3500 | 11,5200 | 11,5200 | 20.968.300 |
| 31. März 2022 | 8,4000 | 8,7800 | 8,1700 | 8,6000 | 8,6000 | 398.600 |
| 30. März 2022 | 8,8400 | 9,1400 | 8,3600 | 8,4500 | 8,4500 | 347.200 |
| 29. März 2022 | 9,0000 | 9,2600 | 8,3600 | 8,9400 | 8,9400 | 702.900 |
| 28. März 2022 | 8,6100 | 9,2200 | 8,2100 | 9,1000 | 9,1000 | 830.500 |
| 25. März 2022 | 8,5600 | 8,7500 | 7,9400 | 8,2100 | 8,2100 | 321.800 |
| *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.
