Deutsche Märkte öffnen in 3 Stunden 1 Minuten

AMTD Digital Inc. (HKD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,3600+0,1900 (+5,99%)
Börsenschluss: 04:00PM EDT
3,3614 +0,00 (+0,04%)
Nachbörse: 07:59PM EDT
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20243,81003,92003,35003,36003,36003.901.600
11. Apr. 20243,05003,33002,92003,17003,17003.250.600
10. Apr. 20243,07003,12003,04003,07003,0700237.600
09. Apr. 20243,05003,11003,05003,06003,0600145.300
08. Apr. 20243,07003,20003,05003,06003,0600446.500
05. Apr. 20243,08003,10003,00003,10003,1000382.900
04. Apr. 20243,10003,15003,02003,06003,0600263.800
03. Apr. 20243,22003,22003,01003,06003,0600354.200
02. Apr. 20243,31003,33003,20003,20003,2000251.100
01. Apr. 20243,39003,41003,31003,31003,3100309.700
28. März 20243,39003,49503,35003,39003,3900421.500
27. März 20243,48003,48003,38003,40003,4000235.700
26. März 20243,54003,54003,41003,44003,4400216.100
25. März 20243,52003,55003,46503,51003,5100203.400
22. März 20243,70003,72003,49003,49003,4900239.900
21. März 20243,54003,95003,53003,76003,7600767.900
20. März 20243,45003,55003,44003,55003,5500141.600
19. März 20243,50003,50003,42003,46003,4600224.700
18. März 20243,59003,59003,45003,50003,5000172.100
15. März 20243,53003,57703,49003,56003,5600172.800
14. März 20243,73003,73003,35003,53003,5300574.800
13. März 20243,68003,85003,61203,71003,7100555.500
12. März 20243,67003,71003,62003,63003,6300233.300
11. März 20243,66003,75003,63003,69003,6900250.100
08. März 20243,73003,75003,65003,67003,6700191.200
07. März 20243,74003,74003,64003,68003,6800371.300
06. März 20243,73003,77003,66003,74003,7400354.500
05. März 20243,72003,78003,64003,70003,7000438.100
04. März 20243,85003,86003,68003,72003,7200339.700
01. März 20243,91003,94003,81003,88003,8800198.200
29. Feb. 20243,86004,09003,81003,97003,9700522.800
28. Feb. 20243,87003,89003,80003,80003,8000189.900
27. Feb. 20243,81003,93003,80003,89003,8900293.200
26. Feb. 20243,85003,87003,77003,84003,8400207.500
23. Feb. 20243,76003,87003,75003,80003,8000371.000
22. Feb. 20243,82003,87503,75003,77003,7700255.200
21. Feb. 20243,77003,91103,73003,89003,8900370.400
20. Feb. 20243,93003,96003,73303,78003,7800516.100
16. Feb. 20244,01004,08003,85003,90003,9000588.200
15. Feb. 20243,96004,05003,94003,97003,9700381.200
14. Feb. 20244,05004,07003,90003,96003,9600698.900
13. Feb. 20244,00004,04003,80003,82003,8200581.800
12. Feb. 20244,11004,23004,01004,07004,0700633.800
09. Feb. 20244,40004,47004,05004,26004,26001.213.900
08. Feb. 20244,20004,40004,05004,12004,12001.156.300
07. Feb. 20244,05004,15003,98004,10004,1000349.700
06. Feb. 20243,90004,39303,90004,10004,1000566.300
05. Feb. 20244,00004,00003,90003,90003,9000226.100
02. Feb. 20243,91003,97003,85003,97003,9700271.200
01. Feb. 20243,99004,17003,92003,98003,9800222.100
31. Jan. 20243,78004,10003,76004,01004,0100665.300
30. Jan. 20243,70003,80003,69003,73003,7300238.100
29. Jan. 20243,92003,92003,70003,74003,7400439.400
26. Jan. 20244,02004,04003,77003,88003,8800518.100
25. Jan. 20244,40004,40004,01004,02004,02001.482.500
24. Jan. 20244,03004,06004,01004,01004,0100318.400
23. Jan. 20244,10004,13004,00004,00004,0000340.700
22. Jan. 20244,01004,08004,00504,02004,0200364.600
19. Jan. 20244,01004,04004,00904,01004,0100298.200
18. Jan. 20244,01004,05004,00004,02004,0200223.600
17. Jan. 20244,01004,05004,00004,05004,0500350.800
16. Jan. 20244,02004,05004,00004,02004,0200292.300
12. Jan. 20244,03004,09003,98004,03004,0300264.200
11. Jan. 20244,10004,10004,00004,04004,0400222.200
10. Jan. 20244,02004,08003,98004,03004,0300221.600
09. Jan. 20244,12004,12004,00004,01004,0100231.900
08. Jan. 20244,05004,13004,03004,12004,1200153.500
05. Jan. 20244,17004,17004,03004,08004,0800263.400
04. Jan. 20244,24004,48004,09004,11004,1100671.500
03. Jan. 20244,25004,25004,09004,12004,1200162.600
02. Jan. 20244,15004,32004,10004,19004,1900274.000
29. Dez. 20234,31004,31004,08004,17004,1700524.200
28. Dez. 20234,29004,50004,20004,24004,2400406.800
27. Dez. 20234,22004,35004,19004,31004,3100221.400
26. Dez. 20234,21004,28004,17004,28004,2800199.100
22. Dez. 20234,27004,44004,22004,22004,2200215.200
21. Dez. 20234,25004,32004,16004,32004,3200196.000
20. Dez. 20234,36004,44904,20004,24004,2400177.500
19. Dez. 20234,33004,48004,28004,39004,3900190.100
18. Dez. 20234,31004,41004,20004,26004,2600172.000
15. Dez. 20234,47004,54004,26004,26004,2600254.000
14. Dez. 20234,28004,58004,28004,47004,4700410.700
13. Dez. 20234,19004,36004,14004,24004,2400200.900
12. Dez. 20234,22004,27004,13004,20004,2000153.700
11. Dez. 20234,34004,37004,21904,28004,2800185.700
08. Dez. 20234,44004,50004,18004,37004,3700193.200
07. Dez. 20234,55004,70004,37404,44004,4400210.700
06. Dez. 20234,41004,56004,39004,54004,5400202.900
05. Dez. 20234,62004,64004,29004,36004,3600253.300
04. Dez. 20234,62004,70004,39004,50004,5000374.000
01. Dez. 20234,44004,72804,32004,66004,6600403.500
30. Nov. 20234,60004,74004,43004,47004,4700478.000
29. Nov. 20234,93005,10004,52004,59004,59001.018.500
28. Nov. 20235,42005,85004,92005,01005,01001.938.700
27. Nov. 20234,91006,18004,74005,49005,49006.538.000
24. Nov. 20233,94005,75003,88004,92004,92007.107.300
22. Nov. 20233,99004,00003,93003,98003,9800114.200
21. Nov. 20233,99003,99003,89003,98003,9800226.400
20. Nov. 20233,97004,03903,86003,97003,9700295.700
17. Nov. 20234,03004,06003,92003,98003,9800211.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...