Deutsche Märkte geschlossen

AMTD Digital Inc. (HKD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,8900+0,1100 (+2,91%)
Börsenschluss: 04:00PM EST
3,8699 -0,02 (-0,52%)
Nachbörse: 04:53PM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20243,77003,91103,73003,89003,8900356.752
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
16. Nov. 20234,29004,29003,99004,04004,0400307.300
15. Nov. 20234,14004,42004,07004,25004,2500602.200
14. Nov. 20234,18004,25003,93104,12004,1200412.500
13. Nov. 20233,78004,18003,73004,10004,1000723.400
10. Nov. 20233,74003,80003,67003,74003,7400206.300
09. Nov. 20233,89003,93003,75003,80003,8000369.800
08. Nov. 20234,02004,17003,84003,95003,9500642.100
07. Nov. 20233,99004,08003,91004,05004,0500280.900
06. Nov. 20234,09004,11003,97004,00004,0000389.200
03. Nov. 20234,07004,10004,00004,04004,0400460.200
02. Nov. 20234,07004,08003,98004,05004,0500369.500
01. Nov. 20234,12004,12903,94004,06004,0600316.300
31. Okt. 20234,06004,14003,98004,09004,0900290.600
30. Okt. 20234,24004,24003,97004,04004,0400473.200
27. Okt. 20234,35004,36004,17004,19004,1900270.800
26. Okt. 20234,21004,45004,17004,30004,3000581.700
25. Okt. 20234,45004,45004,18004,21004,2100629.600
24. Okt. 20234,56004,79004,32004,38004,3800826.300
23. Okt. 20234,71004,73204,51004,53004,5300406.500
20. Okt. 20235,44005,44004,54004,60004,60002.279.000
19. Okt. 20235,50005,51005,45005,45005,4500618.200
18. Okt. 20235,50005,52005,50005,51005,5100274.800
17. Okt. 20235,50005,53005,50005,51005,5100254.700
16. Okt. 20235,51005,56005,50005,51005,5100312.300
13. Okt. 20235,50005,51005,50005,51005,5100270.900
12. Okt. 20235,50005,52005,49005,51005,5100551.600
11. Okt. 20235,52005,56005,50005,52005,5200369.600
10. Okt. 20235,50005,55805,50005,52005,5200356.000
09. Okt. 20235,50005,54005,50005,51005,5100294.800
06. Okt. 20235,50005,57005,50005,55005,5500404.000
05. Okt. 20235,51005,54005,50005,51005,5100153.900
04. Okt. 20235,51005,53005,50005,51005,5100275.900
03. Okt. 20235,50005,51705,50005,51005,5100268.200
02. Okt. 20235,50005,54005,50005,52005,5200336.600
29. Sept. 20235,51005,57005,50005,51005,5100340.400
28. Sept. 20235,51005,56005,50005,52005,5200305.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...