Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.056,29 +1.959,48 (+3,43%)
GSE Systems, Inc. (GVP)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 2,5100 | 2,5999 | 2,4000 | 2,5489 | 2,5489 | 15.957 |
| 02. Mai 2024 | 2,7600 | 2,7600 | 2,4000 | 2,4000 | 2,4000 | 21.200 |
| 01. Mai 2024 | 2,3500 | 2,7600 | 2,3500 | 2,6900 | 2,6900 | 31.600 |
| 30. Apr. 2024 | 2,3800 | 2,4200 | 2,2700 | 2,3600 | 2,3600 | 13.100 |
| 29. Apr. 2024 | 2,6500 | 2,7900 | 2,3500 | 2,4400 | 2,4400 | 34.500 |
| 26. Apr. 2024 | 2,6300 | 2,8200 | 2,5700 | 2,5700 | 2,5700 | 31.700 |
| 25. Apr. 2024 | 2,8100 | 2,8700 | 2,5700 | 2,6700 | 2,6700 | 20.900 |
| 24. Apr. 2024 | 2,6000 | 2,9400 | 2,6000 | 2,8100 | 2,8100 | 18.800 |
| 23. Apr. 2024 | 2,6800 | 2,7800 | 2,6300 | 2,7000 | 2,7000 | 21.100 |
| 22. Apr. 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6300 | 2,6300 | 12.500 |
| 19. Apr. 2024 | 2,4500 | 2,6500 | 2,4500 | 2,6500 | 2,6500 | 29.200 |
| 18. Apr. 2024 | 2,3500 | 2,5200 | 2,2400 | 2,5200 | 2,5200 | 47.800 |
| 17. Apr. 2024 | 2,4400 | 2,6900 | 2,3300 | 2,3500 | 2,3500 | 6.100 |
| 16. Apr. 2024 | 2,6200 | 2,7400 | 2,3900 | 2,5200 | 2,5200 | 45.200 |
| 15. Apr. 2024 | 2,9200 | 2,9200 | 2,7200 | 2,8000 | 2,8000 | 9.800 |
| 12. Apr. 2024 | 3,1200 | 3,3200 | 2,8900 | 3,0100 | 3,0100 | 30.500 |
| 11. Apr. 2024 | 3,2200 | 3,3400 | 3,0600 | 3,1900 | 3,1900 | 19.700 |
| 10. Apr. 2024 | 3,2000 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 8.300 |
| 09. Apr. 2024 | 3,3700 | 3,3700 | 3,1400 | 3,2500 | 3,2500 | 10.000 |
| 08. Apr. 2024 | 3,0600 | 3,3300 | 3,0600 | 3,2600 | 3,2600 | 40.500 |
| 05. Apr. 2024 | 3,1600 | 3,2900 | 2,8200 | 3,0800 | 3,0800 | 86.200 |
| 04. Apr. 2024 | 3,0500 | 3,3800 | 3,0300 | 3,1700 | 3,1700 | 154.500 |
| 03. Apr. 2024 | 2,8000 | 3,0400 | 2,6100 | 3,0400 | 3,0400 | 107.900 |
| 02. Apr. 2024 | 2,4100 | 2,7900 | 2,3200 | 2,6700 | 2,6700 | 120.300 |
| 01. Apr. 2024 | 2,5500 | 2,6000 | 2,3500 | 2,3500 | 2,3500 | 36.200 |
| 28. März 2024 | 2,3400 | 2,5100 | 2,3100 | 2,3400 | 2,3400 | 10.500 |
| 27. März 2024 | 2,4200 | 2,5500 | 2,2000 | 2,3700 | 2,3700 | 67.600 |
| 26. März 2024 | 2,4500 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 34.300 |
| 25. März 2024 | 2,3100 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 20.100 |
| 22. März 2024 | 2,5100 | 2,5100 | 2,2600 | 2,3000 | 2,3000 | 11.400 |
| 21. März 2024 | 2,7100 | 2,8500 | 2,3100 | 2,4700 | 2,4700 | 100.700 |
| 20. März 2024 | 2,5300 | 2,7400 | 2,3000 | 2,7100 | 2,7100 | 65.400 |
| 19. März 2024 | 2,6700 | 2,8400 | 2,5300 | 2,5800 | 2,5800 | 112.500 |
| 18. März 2024 | 2,4000 | 2,7800 | 2,4000 | 2,6100 | 2,6100 | 179.700 |
| 15. März 2024 | 2,1500 | 2,3800 | 2,0000 | 2,3500 | 2,3500 | 46.300 |
| 14. März 2024 | 2,2500 | 2,3900 | 2,0100 | 2,0100 | 2,0100 | 65.900 |
| 13. März 2024 | 2,2000 | 2,2000 | 2,0100 | 2,1700 | 2,1700 | 22.200 |
| 12. März 2024 | 2,3300 | 2,3900 | 2,1300 | 2,1800 | 2,1800 | 68.000 |
| 11. März 2024 | 2,2300 | 2,3900 | 2,1500 | 2,2400 | 2,2400 | 16.800 |
| 08. März 2024 | 2,4500 | 2,4500 | 2,2400 | 2,2700 | 2,2700 | 23.300 |
| 07. März 2024 | 2,0300 | 2,4500 | 2,0300 | 2,3100 | 2,3100 | 107.500 |
| 06. März 2024 | 2,0800 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 47.700 |
| 05. März 2024 | 1,8400 | 1,9000 | 1,6400 | 1,8200 | 1,8200 | 93.200 |
| 04. März 2024 | 2,0100 | 2,0600 | 1,9000 | 1,9000 | 1,9000 | 32.500 |
| 01. März 2024 | 2,0800 | 2,0800 | 1,8800 | 1,9800 | 1,9800 | 36.400 |
| 29. Feb. 2024 | 2,2400 | 2,3700 | 1,9800 | 2,1000 | 2,1000 | 80.500 |
| 28. Feb. 2024 | 2,0900 | 2,1900 | 2,0100 | 2,1400 | 2,1400 | 36.300 |
| 27. Feb. 2024 | 1,9200 | 2,0400 | 1,9000 | 1,9900 | 1,9900 | 25.100 |
| 26. Feb. 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9300 | 1,9300 | 9.800 |
| 23. Feb. 2024 | 2,1100 | 2,1100 | 1,9000 | 1,9700 | 1,9700 | 20.200 |
| 22. Feb. 2024 | 2,0600 | 2,1300 | 2,0000 | 2,0000 | 2,0000 | 17.900 |
| 21. Feb. 2024 | 2,2800 | 2,2800 | 2,1000 | 2,1000 | 2,1000 | 74.200 |
| 20. Feb. 2024 | 1,9900 | 2,2800 | 1,9500 | 2,2600 | 2,2600 | 54.800 |
| 16. Feb. 2024 | 2,2500 | 2,3400 | 1,9200 | 1,9500 | 1,9500 | 76.500 |
| 15. Feb. 2024 | 2,3200 | 2,5400 | 2,2000 | 2,2000 | 2,2000 | 94.500 |
| 14. Feb. 2024 | 1,9000 | 2,4900 | 1,9000 | 2,3700 | 2,3700 | 155.600 |
| 13. Feb. 2024 | 1,8900 | 1,9900 | 1,7500 | 1,8400 | 1,8400 | 22.300 |
| 12. Feb. 2024 | 1,4800 | 2,0800 | 1,4400 | 1,8900 | 1,8900 | 256.400 |
| 09. Feb. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 8.400 |
| 08. Feb. 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 6.700 |
| 07. Feb. 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 9.600 |
| 06. Feb. 2024 | 1,3900 | 1,4800 | 1,3400 | 1,4000 | 1,4000 | 29.800 |
| 05. Feb. 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 7.700 |
| 02. Feb. 2024 | 1,4100 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 13.100 |
| 01. Feb. 2024 | 1,3700 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 18.100 |
| 31. Jan. 2024 | 1,4200 | 1,4400 | 1,3100 | 1,3600 | 1,3600 | 41.400 |
| 30. Jan. 2024 | 1,4600 | 1,4600 | 1,3100 | 1,3900 | 1,3900 | 43.700 |
| 29. Jan. 2024 | 1,5000 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 58.900 |
| 26. Jan. 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 11.400 |
| 25. Jan. 2024 | 1,5100 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 11.500 |
| 24. Jan. 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4700 | 1,4700 | 17.100 |
| 23. Jan. 2024 | 1,3300 | 1,4000 | 1,2500 | 1,4000 | 1,4000 | 26.600 |
| 22. Jan. 2024 | 1,2500 | 1,3800 | 1,2200 | 1,2600 | 1,2600 | 61.300 |
| 19. Jan. 2024 | 1,2300 | 1,2900 | 1,2100 | 1,2700 | 1,2700 | 76.900 |
| 18. Jan. 2024 | 1,3000 | 1,4300 | 1,2200 | 1,2600 | 1,2600 | 85.800 |
| 17. Jan. 2024 | 1,2700 | 1,3700 | 1,2500 | 1,3400 | 1,3400 | 97.600 |
| 16. Jan. 2024 | 1,4300 | 1,4700 | 1,2700 | 1,2900 | 1,2900 | 69.500 |
| 12. Jan. 2024 | 1,3500 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 74.500 |
| 11. Jan. 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 63.700 |
| 10. Jan. 2024 | 1,4900 | 1,4900 | 1,3300 | 1,3400 | 1,3400 | 111.900 |
| 09. Jan. 2024 | 1,6200 | 1,6600 | 1,4500 | 1,5200 | 1,5200 | 121.100 |
| 08. Jan. 2024 | 1,9500 | 1,9500 | 1,6100 | 1,6400 | 1,6400 | 229.300 |
| 05. Jan. 2024 | 2,0200 | 2,0700 | 1,9100 | 1,9300 | 1,9300 | 42.300 |
| 04. Jan. 2024 | 2,1600 | 2,1600 | 2,0300 | 2,0500 | 2,0500 | 32.300 |
| 03. Jan. 2024 | 2,0200 | 2,1500 | 2,0200 | 2,1500 | 2,1500 | 52.600 |
| 02. Jan. 2024 | 2,0300 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 36.900 |
| 29. Dez. 2023 | 1,9900 | 2,0500 | 1,9300 | 2,0100 | 2,0100 | 55.200 |
| 28. Dez. 2023 | 2,0000 | 2,0500 | 1,9100 | 2,0200 | 2,0200 | 99.900 |
| 27. Dez. 2023 | 2,1000 | 2,1000 | 1,9800 | 2,0500 | 2,0500 | 68.700 |
| 26. Dez. 2023 | 1,9700 | 2,1500 | 1,9500 | 2,0600 | 2,0600 | 154.900 |
| 22. Dez. 2023 | 1,9200 | 2,0500 | 1,9200 | 1,9700 | 1,9700 | 71.900 |
| 21. Dez. 2023 | 2,1300 | 2,1400 | 1,8500 | 1,8900 | 1,8900 | 161.000 |
| 20. Dez. 2023 | 2,0000 | 2,1400 | 1,9600 | 2,0700 | 2,0700 | 235.600 |
| 19. Dez. 2023 | 3,2500 | 3,2500 | 1,7500 | 2,0400 | 2,0400 | 713.600 |
| 18. Dez. 2023 | 3,5000 | 3,5000 | 3,0600 | 3,1900 | 3,1900 | 71.700 |
| 15. Dez. 2023 | 3,6000 | 3,7200 | 3,2000 | 3,4200 | 3,4200 | 41.500 |
| 14. Dez. 2023 | 3,6800 | 3,7300 | 3,4600 | 3,5500 | 3,5500 | 72.300 |
| 13. Dez. 2023 | 3,3800 | 3,5300 | 2,8300 | 3,5300 | 3,5300 | 86.200 |
| 12. Dez. 2023 | 3,5600 | 3,6800 | 3,1500 | 3,1800 | 3,1800 | 94.000 |
| 11. Dez. 2023 | 3,9300 | 4,0800 | 3,5100 | 3,5100 | 3,5100 | 105.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
