Deutsche Märkte schließen in 30 Minuten

AMTD Digital Inc. (HKD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9000+0,0900 (+3,20%)
Ab 10:57AM EDT. Markt geöffnet.
Zeitraum:
17. Sept. 2023 - 17. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
17. Sept. 20242,81002,90002,80402,90002,900024.487
16. Sept. 20242,80002,82002,73002,81002,810065.300
13. Sept. 20242,79002,84002,71002,80002,800067.300
12. Sept. 20242,69002,85002,68302,76002,7600154.600
11. Sept. 20242,70002,73002,61002,72002,720086.100
10. Sept. 20242,69002,70002,64002,69002,690088.700
09. Sept. 20242,67002,72002,65002,67002,6700117.600
06. Sept. 20242,75002,75802,65002,68002,680099.700
05. Sept. 20242,74002,77602,68002,74002,7400110.500
04. Sept. 20242,76002,81902,68002,74002,7400143.000
03. Sept. 20242,76002,97002,76002,79002,7900109.500
30. Aug. 20242,90003,02002,86002,97002,9700149.100
29. Aug. 20242,80002,93502,80002,89002,890068.900
28. Aug. 20242,84002,89202,68002,87002,8700134.900
27. Aug. 20242,97002,99002,84002,84002,8400101.100
26. Aug. 20242,91002,99002,91002,94002,940051.700
23. Aug. 20242,89002,97002,87002,96002,9600107.100
22. Aug. 20242,99003,02002,91002,94002,9400106.600
21. Aug. 20242,97003,01002,85303,00003,0000151.400
20. Aug. 20242,91002,98002,84002,91002,910077.400
19. Aug. 20242,93003,02002,87002,95002,9500108.900
16. Aug. 20242,99003,11002,95002,99002,9900118.600
15. Aug. 20242,79002,95002,79002,95002,950081.700
14. Aug. 20242,88002,98002,76002,83002,8300128.500
13. Aug. 20242,78003,04002,76502,95002,9500181.600
12. Aug. 20242,85002,87002,73002,80002,800074.000
09. Aug. 20242,84002,87002,65002,78002,7800154.100
08. Aug. 20242,88002,98002,81002,86002,8600132.100
07. Aug. 20242,90002,94002,77002,82002,8200105.700
06. Aug. 20242,97002,98002,75002,85002,8500176.100
05. Aug. 20242,90002,95002,85002,85002,8500228.000
02. Aug. 20243,24003,29003,01503,06003,0600283.000
01. Aug. 20243,30003,45003,25003,36003,3600223.400
31. Juli 20243,26003,29003,20003,22003,220073.100
30. Juli 20243,32003,37003,17003,26003,2600138.000
29. Juli 20243,37003,49003,25003,25003,2500134.400
26. Juli 20243,34003,52003,22003,40003,4000153.800
25. Juli 20243,32503,37003,22003,32003,320099.900
24. Juli 20243,50003,54003,26003,30003,3000190.300
23. Juli 20243,33003,60003,25003,46003,4600308.700
22. Juli 20243,27003,32003,21003,30003,300084.100
19. Juli 20243,40003,40003,17003,23003,2300162.900
18. Juli 20243,58003,59003,30003,35003,3500224.000
17. Juli 20243,61003,64003,53003,54003,5400163.200
16. Juli 20243,61003,69003,56003,63003,6300153.400
15. Juli 20243,67003,67003,56003,59003,5900131.200
12. Juli 20243,61003,75003,60003,61003,6100275.100
11. Juli 20243,62003,75003,59003,68003,6800285.500
10. Juli 20243,60003,63003,54903,60003,6000148.200
09. Juli 20243,65003,69103,57003,62003,6200136.600
08. Juli 20243,60503,68003,53003,62003,6200286.600
05. Juli 20243,59003,61003,49003,53003,5300141.200
03. Juli 20243,63003,68003,57003,59003,590084.600
02. Juli 20243,55503,76003,46003,69003,6900229.800
01. Juli 20243,66003,71003,56003,57003,570082.100
28. Juni 20243,68003,74003,58003,61003,6100109.300
27. Juni 20243,63003,75003,63003,71003,7100146.000
26. Juni 20243,79503,82003,62003,67003,6700124.500
25. Juni 20243,75003,82003,71003,72003,7200121.500
24. Juni 20243,56004,10003,56003,75003,7500528.700
21. Juni 20243,64003,66003,50003,65003,6500110.400
20. Juni 20243,58003,73003,50003,56003,5600156.500
18. Juni 20243,62003,84003,57003,57003,5700144.200
17. Juni 20243,80003,82003,60003,66003,6600132.800
14. Juni 20243,65003,85003,64003,75003,7500234.500
13. Juni 20243,72003,75003,60203,63003,6300101.100
12. Juni 20243,72003,86903,70003,71003,710090.400
11. Juni 20243,63003,83003,50003,75003,7500293.200
10. Juni 20243,54003,60003,40003,56003,5600193.200
07. Juni 20243,81003,81103,52003,56003,5600494.600
06. Juni 20243,78003,89003,71003,89003,8900154.600
05. Juni 20243,92003,95003,60003,78003,7800372.300
04. Juni 20243,99004,08003,91003,96003,9600188.100
03. Juni 20244,12004,35003,92004,00004,0000446.300
31. Mai 20243,66004,25003,66004,02004,0200683.600
30. Mai 20243,70003,76003,65003,73003,7300108.400
29. Mai 20243,72003,82003,65003,67003,6700167.600
28. Mai 20243,81003,87003,73003,79003,7900219.200
24. Mai 20243,92003,92003,76003,88003,8800144.400
23. Mai 20244,00004,00703,72003,76003,7600386.400
22. Mai 20243,93004,15903,93004,06004,0600275.400
21. Mai 20244,07004,17003,91004,04004,0400372.000
20. Mai 20244,10004,60004,02004,13004,1300669.700
17. Mai 20244,14004,85003,86004,08004,08002.668.100
16. Mai 20243,73003,85003,68203,80003,8000423.100
15. Mai 20244,20004,26003,66003,77003,7700780.400
14. Mai 20244,07004,92003,85004,10004,10004.253.400
13. Mai 20243,69003,87003,63003,63003,6300420.600
10. Mai 20243,47703,78003,38003,62003,6200471.100
09. Mai 20243,42003,44003,30203,38003,380087.600
08. Mai 20243,37003,46003,32003,44003,440099.700
07. Mai 20243,52003,60003,36003,36003,3600201.300
06. Mai 20243,74003,76003,56003,60003,6000175.400
03. Mai 20243,50003,82003,50003,67003,6700330.100
02. Mai 20243,58003,66603,42003,56003,5600292.500
01. Mai 20243,24003,88003,21003,64003,64001.167.500
30. Apr. 20243,30003,36003,15003,29003,2900115.400
29. Apr. 20243,21003,42003,21003,37003,3700185.500
26. Apr. 20243,26003,31003,20003,24003,2400129.800
25. Apr. 20243,23003,27003,11003,23003,2300148.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...