Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Bitcoin EUR
62.561,85 -739,95 (-1,17%) CMC Crypto 200
1.454,79 -29,91 (-2,01%) Nasdaq Compositive
16.920,58 -99,30 (-0,58%) S&P 500
5.266,95 -39,09 (-0,74%)
Mobile-health Network Solutions (MNDR)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Mai 2024 | 1,8000 | 1,8600 | 1,7001 | 1,7100 | 1,7100 | 366.720 |
| 28. Mai 2024 | 1,7800 | 1,8690 | 1,7700 | 1,8100 | 1,8100 | 358.700 |
| 24. Mai 2024 | 1,7900 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 297.400 |
| 23. Mai 2024 | 1,8200 | 1,9100 | 1,7400 | 1,8300 | 1,8300 | 776.600 |
| 22. Mai 2024 | 1,7500 | 1,8400 | 1,6400 | 1,8100 | 1,8100 | 1.419.500 |
| 21. Mai 2024 | 2,0100 | 2,7100 | 1,7700 | 1,8000 | 1,8000 | 9.301.500 |
| 20. Mai 2024 | 1,9900 | 1,9900 | 1,8200 | 1,9300 | 1,9300 | 1.333.600 |
| 17. Mai 2024 | 2,1000 | 2,1100 | 1,9200 | 2,0200 | 2,0200 | 1.282.100 |
| 16. Mai 2024 | 2,3300 | 2,3300 | 2,0800 | 2,1200 | 2,1200 | 934.700 |
| 15. Mai 2024 | 2,2500 | 2,4800 | 2,1490 | 2,2700 | 2,2700 | 1.467.400 |
| 14. Mai 2024 | 2,3300 | 2,3900 | 2,2000 | 2,2900 | 2,2900 | 1.218.400 |
| 13. Mai 2024 | 2,3600 | 2,4500 | 2,3000 | 2,4200 | 2,4200 | 948.400 |
| 10. Mai 2024 | 2,5600 | 2,5800 | 2,3100 | 2,4700 | 2,4700 | 2.228.000 |
| 09. Mai 2024 | 2,4200 | 2,4200 | 2,2100 | 2,2900 | 2,2900 | 1.411.700 |
| 08. Mai 2024 | 2,6700 | 2,6900 | 2,4600 | 2,4800 | 2,4800 | 1.937.100 |
| 07. Mai 2024 | 2,5800 | 3,1800 | 2,3100 | 2,7700 | 2,7700 | 9.130.800 |
| 06. Mai 2024 | 3,2000 | 3,4600 | 2,4500 | 2,5600 | 2,5600 | 10.056.900 |
| 03. Mai 2024 | 23,2600 | 23,6000 | 2,9200 | 3,3900 | 3,3900 | 18.763.700 |
| 02. Mai 2024 | 21,0000 | 25,9900 | 20,2000 | 22,0700 | 22,0700 | 5.035.200 |
| 01. Mai 2024 | 23,9800 | 24,3000 | 7,8800 | 21,4300 | 21,4300 | 2.489.000 |
| 30. Apr. 2024 | 24,0000 | 26,0000 | 21,5400 | 24,6500 | 24,6500 | 4.138.300 |
| 29. Apr. 2024 | 23,3000 | 24,5000 | 23,0000 | 24,3000 | 24,3000 | 603.900 |
| 26. Apr. 2024 | 23,2500 | 24,3700 | 22,9000 | 23,9900 | 23,9900 | 1.035.000 |
| 25. Apr. 2024 | 24,7100 | 25,0400 | 22,0000 | 23,7800 | 23,7800 | 1.475.500 |
| 24. Apr. 2024 | 23,1300 | 27,4600 | 22,7800 | 23,8800 | 23,8800 | 6.116.400 |
| 23. Apr. 2024 | 24,0000 | 24,4000 | 23,0000 | 23,0000 | 23,0000 | 3.192.000 |
| 22. Apr. 2024 | 24,5100 | 26,6400 | 22,3000 | 23,8500 | 23,8500 | 2.995.000 |
| 19. Apr. 2024 | 22,3000 | 29,5000 | 22,3000 | 27,2700 | 27,2700 | 9.348.800 |
| 18. Apr. 2024 | 18,1000 | 21,7400 | 17,9700 | 20,3700 | 20,3700 | 5.047.000 |
| 17. Apr. 2024 | 17,4300 | 19,7000 | 17,4300 | 18,1000 | 18,1000 | 2.643.000 |
| 16. Apr. 2024 | 18,7400 | 19,1000 | 16,0100 | 18,0000 | 18,0000 | 4.435.300 |
| 15. Apr. 2024 | 14,5300 | 21,5000 | 14,5300 | 16,6500 | 16,6500 | 10.920.700 |
| 12. Apr. 2024 | 11,5700 | 16,0000 | 10,1700 | 15,0000 | 15,0000 | 10.601.900 |
| 11. Apr. 2024 | 6,9500 | 12,2900 | 6,7110 | 10,2000 | 10,2000 | 10.480.800 |
| 10. Apr. 2024 | 4,7900 | 8,7900 | 4,7900 | 6,7000 | 6,7000 | 5.766.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
