Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
35.867,33 -291,83 (-0,81%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.439,00 +109,99 (+0,21%) XRP EUR
0,48 -0,00 (-0,21%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
NFT Limited (MI)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:08PM EDT
Nachbörse:
Zeitraum:
10. Sept. 2023 - 10. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Sept. 2024 | 4,0000 | 4,3500 | 3,9550 | 4,3000 | 4,3000 | 5.900 |
| 09. Sept. 2024 | 3,8900 | 4,2500 | 3,6800 | 4,2500 | 4,2500 | 23.100 |
| 06. Sept. 2024 | 3,8220 | 3,8900 | 3,7100 | 3,8900 | 3,8900 | 1.200 |
| 05. Sept. 2024 | 3,6100 | 4,1790 | 3,6100 | 3,7000 | 3,7000 | 7.100 |
| 04. Sept. 2024 | 4,0500 | 4,0500 | 3,6600 | 3,7130 | 3,7130 | 2.600 |
| 03. Sept. 2024 | 3,7980 | 3,8000 | 3,6300 | 3,6900 | 3,6900 | 2.300 |
| 30. Aug. 2024 | 4,2800 | 4,3700 | 3,8500 | 3,9700 | 3,9700 | 13.100 |
| 29. Aug. 2024 | 3,8170 | 4,1500 | 3,8170 | 4,1000 | 4,1000 | 2.800 |
| 28. Aug. 2024 | 4,2200 | 4,2300 | 3,8100 | 4,2000 | 4,2000 | 7.100 |
| 27. Aug. 2024 | 4,3000 | 4,3000 | 4,0100 | 4,0100 | 4,0100 | 500 |
| 26. Aug. 2024 | 4,1660 | 4,1660 | 3,8840 | 4,1400 | 4,1400 | 5.600 |
| 23. Aug. 2024 | 4,0980 | 4,1400 | 3,8300 | 3,9100 | 3,9100 | 2.900 |
| 22. Aug. 2024 | 4,0700 | 4,0700 | 3,8900 | 3,9000 | 3,9000 | 2.200 |
| 21. Aug. 2024 | 3,9500 | 4,3700 | 3,8800 | 3,8800 | 3,8800 | 7.000 |
| 20. Aug. 2024 | 3,9170 | 4,0700 | 3,9170 | 4,0700 | 4,0700 | 1.000 |
| 19. Aug. 2024 | 4,2300 | 4,3000 | 3,9000 | 4,0000 | 4,0000 | 10.900 |
| 16. Aug. 2024 | 3,9400 | 4,3400 | 3,9400 | 4,3400 | 4,3400 | 1.600 |
| 15. Aug. 2024 | 4,0860 | 4,1000 | 3,8500 | 4,0050 | 4,0050 | 3.200 |
| 14. Aug. 2024 | 4,0570 | 4,1000 | 3,8500 | 3,8600 | 3,8600 | 8.700 |
| 13. Aug. 2024 | 4,0000 | 4,2170 | 3,8000 | 4,0880 | 4,0880 | 7.500 |
| 12. Aug. 2024 | 4,1150 | 4,1150 | 3,9000 | 3,9700 | 3,9700 | 3.800 |
| 09. Aug. 2024 | 4,3400 | 4,3400 | 3,9900 | 4,0000 | 4,0000 | 9.000 |
| 08. Aug. 2024 | 5,0000 | 5,0000 | 4,3700 | 4,3700 | 4,3700 | 2.600 |
| 07. Aug. 2024 | 4,3100 | 4,6900 | 4,3000 | 4,3700 | 4,3700 | 5.800 |
| 06. Aug. 2024 | 5,2410 | 5,2500 | 4,3020 | 4,3600 | 4,3600 | 15.500 |
| 05. Aug. 2024 | 4,9000 | 5,2500 | 4,6500 | 4,9700 | 4,9700 | 37.300 |
| 02. Aug. 2024 | 4,7400 | 4,9900 | 4,6500 | 4,7800 | 4,7800 | 2.800 |
| 01. Aug. 2024 | 4,7800 | 5,2000 | 4,6700 | 4,6700 | 4,6700 | 18.600 |
| 31. Juli 2024 | 4,6900 | 5,0700 | 4,6100 | 4,9700 | 4,9700 | 9.000 |
| 30. Juli 2024 | 5,0900 | 5,0900 | 4,7200 | 4,7600 | 4,7600 | 13.300 |
| 29. Juli 2024 | 5,3000 | 5,3000 | 4,7500 | 5,1200 | 5,1200 | 53.600 |
| 26. Juli 2024 | 4,5400 | 4,7400 | 4,3000 | 4,4110 | 4,4110 | 20.900 |
| 25. Juli 2024 | 4,8500 | 5,2000 | 4,5000 | 4,5700 | 4,5700 | 13.800 |
| 24. Juli 2024 | 4,7900 | 4,8900 | 4,2200 | 4,5100 | 4,5100 | 69.900 |
| 23. Juli 2024 | 5,0800 | 5,5500 | 4,7900 | 5,1080 | 5,1080 | 114.200 |
| 22. Juli 2024 | 5,1000 | 5,3500 | 4,8400 | 5,0500 | 5,0500 | 32.400 |
| 19. Juli 2024 | 5,0000 | 5,3700 | 4,8300 | 4,8300 | 4,8300 | 20.700 |
| 18. Juli 2024 | 5,1100 | 5,3050 | 5,0000 | 5,0000 | 5,0000 | 1.600 |
| 17. Juli 2024 | 5,1000 | 5,4400 | 4,9100 | 5,3700 | 5,3700 | 4.000 |
| 16. Juli 2024 | 5,2330 | 5,4900 | 4,8500 | 5,1000 | 5,1000 | 7.700 |
| 15. Juli 2024 | 5,6400 | 5,6400 | 5,2320 | 5,2320 | 5,2320 | 3.500 |
| 12. Juli 2024 | 5,5100 | 5,5300 | 5,4100 | 5,4200 | 5,4200 | 8.700 |
| 11. Juli 2024 | 5,4000 | 5,4890 | 5,3000 | 5,4890 | 5,4890 | 3.900 |
| 10. Juli 2024 | 5,4600 | 5,4600 | 5,2600 | 5,2900 | 5,2900 | 2.800 |
| 09. Juli 2024 | 5,5000 | 5,5000 | 5,2000 | 5,2000 | 5,2000 | 3.700 |
| 08. Juli 2024 | 5,1600 | 5,5000 | 5,1100 | 5,5000 | 5,5000 | 6.900 |
| 05. Juli 2024 | 4,9700 | 5,2400 | 4,9700 | 5,1600 | 5,1600 | 7.400 |
| 03. Juli 2024 | 4,8400 | 5,0000 | 4,7700 | 4,8800 | 4,8800 | 3.300 |
| 02. Juli 2024 | 5,6000 | 5,6200 | 4,6400 | 4,7700 | 4,7700 | 23.300 |
| 01. Juli 2024 | 5,1400 | 6,2000 | 4,8300 | 5,3400 | 5,3400 | 70.100 |
| 28. Juni 2024 | 4,8900 | 5,2000 | 4,8900 | 5,0100 | 5,0100 | 3.300 |
| 27. Juni 2024 | 4,9200 | 4,9200 | 4,8500 | 4,9000 | 4,9000 | 1.800 |
| 26. Juni 2024 | 5,1100 | 5,3500 | 4,8650 | 4,8650 | 4,8650 | 8.900 |
| 25. Juni 2024 | 4,8800 | 5,2000 | 4,8500 | 4,9100 | 4,9100 | 2.700 |
| 24. Juni 2024 | 4,5300 | 4,8500 | 4,5300 | 4,8000 | 4,8000 | 5.600 |
| 21. Juni 2024 | 4,3000 | 4,6600 | 4,3000 | 4,6600 | 4,6600 | 4.300 |
| 20. Juni 2024 | 4,2600 | 4,5800 | 4,2600 | 4,4300 | 4,4300 | 2.800 |
| 18. Juni 2024 | 4,8700 | 5,0600 | 4,2200 | 4,6200 | 4,6200 | 43.500 |
| 17. Juni 2024 | 5,2580 | 5,2580 | 4,8700 | 4,8700 | 4,8700 | 4.700 |
| 14. Juni 2024 | 5,2000 | 5,4600 | 5,1000 | 5,2400 | 5,2400 | 3.400 |
| 13. Juni 2024 | 5,8600 | 5,9500 | 5,1200 | 5,3700 | 5,3700 | 22.800 |
| 12. Juni 2024 | 5,5200 | 5,9300 | 5,4400 | 5,6600 | 5,6600 | 6.400 |
| 11. Juni 2024 | 5,8100 | 6,0580 | 5,5500 | 5,8600 | 5,8600 | 7.200 |
| 10. Juni 2024 | 5,5600 | 6,0600 | 5,3400 | 6,0600 | 6,0600 | 14.500 |
| 07. Juni 2024 | 5,4700 | 5,8700 | 5,3600 | 5,3600 | 5,3600 | 4.000 |
| 06. Juni 2024 | 5,3500 | 5,7300 | 4,7000 | 5,4600 | 5,4600 | 40.500 |
| 05. Juni 2024 | 5,8800 | 5,8800 | 5,1800 | 5,3500 | 5,3500 | 30.300 |
| 04. Juni 2024 | 5,9000 | 6,0000 | 5,5000 | 5,6020 | 5,6020 | 24.600 |
| 03. Juni 2024 | 5,6600 | 6,0500 | 5,5000 | 5,6100 | 5,6100 | 15.000 |
| 31. Mai 2024 | 6,4400 | 6,5000 | 5,6600 | 5,9450 | 5,9450 | 24.100 |
| 30. Mai 2024 | 6,2500 | 6,4200 | 5,9100 | 6,1200 | 6,1200 | 5.800 |
| 29. Mai 2024 | 5,5800 | 6,3370 | 5,4200 | 6,0500 | 6,0500 | 58.900 |
| 28. Mai 2024 | 6,0100 | 6,1000 | 5,6550 | 5,7100 | 5,7100 | 74.100 |
| 24. Mai 2024 | 5,8900 | 6,3400 | 5,6020 | 5,9800 | 5,9800 | 63.900 |
| 23. Mai 2024 | 6,1400 | 6,6000 | 5,6300 | 5,8300 | 5,8300 | 35.600 |
| 22. Mai 2024 | 5,3900 | 6,3700 | 5,3900 | 5,8100 | 5,8100 | 72.900 |
| 21. Mai 2024 | 5,3200 | 6,2580 | 5,1500 | 5,5400 | 5,5400 | 114.400 |
| 20. Mai 2024 | 5,1700 | 5,9000 | 5,0200 | 5,0700 | 5,0700 | 18.000 |
| 17. Mai 2024 | 5,8100 | 5,8700 | 5,1450 | 5,1700 | 5,1700 | 14.400 |
| 16. Mai 2024 | 6,2600 | 6,2900 | 5,7100 | 5,8100 | 5,8100 | 14.100 |
| 15. Mai 2024 | 6,4500 | 7,1500 | 6,0000 | 6,3500 | 6,3500 | 67.600 |
| 14. Mai 2024 | 6,5600 | 6,8000 | 6,0600 | 6,8000 | 6,8000 | 44.400 |
| 13. Mai 2024 | 6,8000 | 7,4200 | 6,4300 | 6,4400 | 6,4400 | 98.200 |
| 10. Mai 2024 | 7,3700 | 7,5000 | 6,8800 | 6,9100 | 6,9100 | 121.500 |
| 09. Mai 2024 | 8,5700 | 8,5700 | 7,2200 | 7,5800 | 7,5800 | 99.000 |
| 08. Mai 2024 | 7,5200 | 11,7400 | 7,4700 | 7,5500 | 7,5500 | 831.900 |
| 07. Mai 2024 | 8,3700 | 8,5900 | 7,0700 | 7,8800 | 7,8800 | 196.600 |
| 06. Mai 2024 | 5,8500 | 11,5500 | 5,8500 | 8,6800 | 8,6800 | 3.703.600 |
| 03. Mai 2024 | 4,0300 | 7,4100 | 4,0300 | 6,0200 | 6,0200 | 2.164.300 |
| 02. Mai 2024 | 3,1400 | 4,3500 | 3,0900 | 3,9800 | 3,9800 | 189.200 |
| 01. Mai 2024 | 3,2900 | 3,2980 | 3,0800 | 3,0900 | 3,0900 | 10.100 |
| 30. Apr. 2024 | 3,5700 | 3,6500 | 3,2900 | 3,3000 | 3,3000 | 11.300 |
| 29. Apr. 2024 | 3,4300 | 3,7700 | 3,4300 | 3,5500 | 3,5500 | 25.400 |
| 26. Apr. 2024 | 3,8200 | 3,9900 | 3,5200 | 3,5300 | 3,5300 | 23.200 |
| 25. Apr. 2024 | 4,0100 | 4,1700 | 3,7400 | 3,8680 | 3,8680 | 38.800 |
| 24. Apr. 2024 | 4,2100 | 4,4500 | 4,1200 | 4,1200 | 4,1200 | 29.600 |
| 23. Apr. 2024 | 3,9400 | 4,3400 | 3,6500 | 4,0700 | 4,0700 | 34.700 |
| 22. Apr. 2024 | 4,0100 | 4,4200 | 3,6300 | 3,8000 | 3,8000 | 36.400 |
| 19. Apr. 2024 | 4,1100 | 4,4600 | 4,0100 | 4,0100 | 4,0100 | 9.600 |
| 18. Apr. 2024 | 4,1700 | 4,3300 | 3,8400 | 4,2350 | 4,2350 | 21.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
