Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,70 +276,59 (+0,70%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%) Nasdaq Compositive
16.727,46 +216,28 (+1,31%) S&P 500
5.300,36 +53,68 (+1,02%)
IceCure Medical Ltd (ICCM)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 1,1300 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 102.018 |
| 14. Mai 2024 | 1,1500 | 1,1670 | 1,1000 | 1,1200 | 1,1200 | 115.800 |
| 13. Mai 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 54.500 |
| 10. Mai 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 82.900 |
| 09. Mai 2024 | 1,1710 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 109.200 |
| 08. Mai 2024 | 1,1900 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 288.400 |
| 07. Mai 2024 | 1,2200 | 1,2600 | 1,1600 | 1,2100 | 1,2100 | 1.339.300 |
| 06. Mai 2024 | 1,1900 | 1,2000 | 1,1790 | 1,1900 | 1,1900 | 40.200 |
| 03. Mai 2024 | 1,2000 | 1,2000 | 1,1740 | 1,1900 | 1,1900 | 77.700 |
| 02. Mai 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 122.400 |
| 01. Mai 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 48.300 |
| 30. Apr. 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 66.100 |
| 29. Apr. 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 70.000 |
| 26. Apr. 2024 | 1,2100 | 1,2180 | 1,1800 | 1,2000 | 1,2000 | 60.600 |
| 25. Apr. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 75.300 |
| 24. Apr. 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 94.200 |
| 23. Apr. 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 67.300 |
| 22. Apr. 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 101.000 |
| 19. Apr. 2024 | 1,2300 | 1,2380 | 1,1700 | 1,2100 | 1,2100 | 124.600 |
| 18. Apr. 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 105.700 |
| 17. Apr. 2024 | 1,0500 | 1,3000 | 1,0300 | 1,2900 | 1,2900 | 1.457.400 |
| 16. Apr. 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 862.200 |
| 15. Apr. 2024 | 1,3600 | 1,4500 | 1,2600 | 1,3500 | 1,3500 | 12.264.700 |
| 12. Apr. 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 84.200 |
| 11. Apr. 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 41.300 |
| 10. Apr. 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 56.100 |
| 09. Apr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 67.400 |
| 08. Apr. 2024 | 1,2300 | 1,2520 | 1,2200 | 1,2500 | 1,2500 | 93.000 |
| 05. Apr. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 79.500 |
| 04. Apr. 2024 | 1,3000 | 1,3000 | 1,2410 | 1,2500 | 1,2500 | 80.900 |
| 03. Apr. 2024 | 1,3100 | 1,3260 | 1,2000 | 1,2500 | 1,2500 | 251.100 |
| 02. Apr. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 311.900 |
| 01. Apr. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 298.500 |
| 28. März 2024 | 1,2300 | 1,2300 | 1,1830 | 1,2000 | 1,2000 | 51.900 |
| 27. März 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 99.500 |
| 26. März 2024 | 1,2000 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 95.400 |
| 25. März 2024 | 1,1700 | 1,2120 | 1,1700 | 1,2000 | 1,2000 | 91.800 |
| 22. März 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1900 | 1,1900 | 187.900 |
| 21. März 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 87.600 |
| 20. März 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 159.100 |
| 19. März 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 1.011.800 |
| 18. März 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 85.900 |
| 15. März 2024 | 1,2200 | 1,2270 | 1,2000 | 1,2100 | 1,2100 | 80.200 |
| 14. März 2024 | 1,2300 | 1,2610 | 1,2100 | 1,2300 | 1,2300 | 76.200 |
| 13. März 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 59.900 |
| 12. März 2024 | 1,2100 | 1,2610 | 1,2100 | 1,2400 | 1,2400 | 153.600 |
| 11. März 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 155.900 |
| 08. März 2024 | 1,2510 | 1,2600 | 1,2300 | 1,2350 | 1,2350 | 80.400 |
| 07. März 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 71.600 |
| 06. März 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 277.900 |
| 05. März 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 126.700 |
| 04. März 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 99.100 |
| 01. März 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 124.400 |
| 29. Feb. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 116.900 |
| 28. Feb. 2024 | 1,3200 | 1,3450 | 1,2700 | 1,3100 | 1,3100 | 324.000 |
| 27. Feb. 2024 | 1,2700 | 1,3310 | 1,2600 | 1,3300 | 1,3300 | 502.900 |
| 26. Feb. 2024 | 1,3500 | 1,3600 | 1,2300 | 1,3300 | 1,3300 | 6.225.900 |
| 23. Feb. 2024 | 1,2900 | 1,3350 | 1,2900 | 1,3200 | 1,3200 | 42.500 |
| 22. Feb. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 54.100 |
| 21. Feb. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 76.200 |
| 20. Feb. 2024 | 1,3900 | 1,4090 | 1,3200 | 1,3300 | 1,3300 | 112.000 |
| 16. Feb. 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 65.700 |
| 15. Feb. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 159.100 |
| 14. Feb. 2024 | 1,4400 | 1,4400 | 1,3950 | 1,4000 | 1,4000 | 189.200 |
| 13. Feb. 2024 | 1,3800 | 1,4250 | 1,3700 | 1,4200 | 1,4200 | 253.800 |
| 12. Feb. 2024 | 1,3900 | 1,4550 | 1,3800 | 1,3900 | 1,3900 | 292.400 |
| 09. Feb. 2024 | 1,3600 | 1,4570 | 1,3600 | 1,4200 | 1,4200 | 242.600 |
| 08. Feb. 2024 | 1,3600 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 347.100 |
| 07. Feb. 2024 | 1,3200 | 1,4500 | 1,3200 | 1,3800 | 1,3800 | 346.500 |
| 06. Feb. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 148.900 |
| 05. Feb. 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 290.900 |
| 02. Feb. 2024 | 1,4300 | 1,4400 | 1,3500 | 1,3600 | 1,3600 | 302.200 |
| 01. Feb. 2024 | 1,4100 | 1,4800 | 1,3950 | 1,4200 | 1,4200 | 552.600 |
| 31. Jan. 2024 | 1,4500 | 1,4900 | 1,3300 | 1,3800 | 1,3800 | 579.700 |
| 30. Jan. 2024 | 1,5400 | 1,5700 | 1,3100 | 1,4800 | 1,4800 | 13.176.700 |
| 29. Jan. 2024 | 1,3900 | 1,3900 | 1,3140 | 1,3800 | 1,3800 | 107.600 |
| 26. Jan. 2024 | 1,3300 | 1,3440 | 1,3100 | 1,3400 | 1,3400 | 24.700 |
| 25. Jan. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 46.900 |
| 24. Jan. 2024 | 1,3700 | 1,3760 | 1,3500 | 1,3700 | 1,3700 | 64.000 |
| 23. Jan. 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 218.900 |
| 22. Jan. 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 96.200 |
| 19. Jan. 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 93.100 |
| 18. Jan. 2024 | 1,1900 | 1,3400 | 1,1800 | 1,3300 | 1,3300 | 369.200 |
| 17. Jan. 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2350 | 1,2350 | 259.300 |
| 16. Jan. 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 189.600 |
| 12. Jan. 2024 | 1,4500 | 1,4500 | 1,3000 | 1,3200 | 1,3200 | 200.200 |
| 11. Jan. 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 370.600 |
| 10. Jan. 2024 | 1,3500 | 1,4300 | 1,3350 | 1,4100 | 1,4100 | 512.400 |
| 09. Jan. 2024 | 1,2500 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | 161.100 |
| 08. Jan. 2024 | 1,2500 | 1,3300 | 1,2200 | 1,2600 | 1,2600 | 320.400 |
| 05. Jan. 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 210.600 |
| 04. Jan. 2024 | 1,2800 | 1,3000 | 1,1700 | 1,2100 | 1,2100 | 635.200 |
| 03. Jan. 2024 | 1,2000 | 1,3200 | 1,1800 | 1,2500 | 1,2500 | 3.063.500 |
| 02. Jan. 2024 | 1,0800 | 1,2000 | 1,0800 | 1,1600 | 1,1600 | 389.100 |
| 29. Dez. 2023 | 1,0000 | 1,1200 | 0,9900 | 1,0700 | 1,0700 | 287.600 |
| 28. Dez. 2023 | 1,0200 | 1,0200 | 0,9600 | 1,0000 | 1,0000 | 111.600 |
| 27. Dez. 2023 | 0,9400 | 0,9900 | 0,9300 | 0,9800 | 0,9800 | 175.300 |
| 26. Dez. 2023 | 0,9300 | 0,9600 | 0,9150 | 0,9390 | 0,9390 | 210.100 |
| 22. Dez. 2023 | 0,9200 | 0,9400 | 0,9100 | 0,9250 | 0,9250 | 84.700 |
| 21. Dez. 2023 | 0,9200 | 0,9500 | 0,9200 | 0,9420 | 0,9420 | 114.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
