Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
33.949,01 -207,68 (-0,61%) BTC-EUR
21.440,84 -421,36 (-1,93%) CMC Crypto 200
529,21 -7,68 (-1,43%) Nasdaq Compositive
11.910,52 -203,27 (-1,68%) S&P 500
4.117,86 -46,14 (-1,11%)
Mobilicom Limited (MOB)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:53PM EST
Nachbörse:
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 1,3500 | 1,4938 | 1,3500 | 1,4600 | 1,4600 | 39.895 |
| 07. Feb. 2023 | 1,5000 | 1,5040 | 1,3400 | 1,4200 | 1,4200 | 33.400 |
| 06. Feb. 2023 | 1,4800 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 33.100 |
| 03. Feb. 2023 | 1,5600 | 1,5600 | 1,3200 | 1,3900 | 1,3900 | 89.300 |
| 02. Feb. 2023 | 1,4700 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 138.500 |
| 01. Feb. 2023 | 1,5200 | 1,6000 | 1,4000 | 1,4900 | 1,4900 | 161.400 |
| 31. Jan. 2023 | 1,2500 | 1,5600 | 1,1800 | 1,5000 | 1,5000 | 473.300 |
| 30. Jan. 2023 | 1,1900 | 1,2400 | 1,1600 | 1,2050 | 1,2050 | 19.600 |
| 27. Jan. 2023 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 35.600 |
| 26. Jan. 2023 | 1,2640 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 42.700 |
| 25. Jan. 2023 | 1,1800 | 1,2700 | 1,1200 | 1,2300 | 1,2300 | 44.700 |
| 24. Jan. 2023 | 1,1600 | 1,2600 | 1,1300 | 1,2000 | 1,2000 | 108.700 |
| 23. Jan. 2023 | 1,1700 | 1,2200 | 1,1500 | 1,1770 | 1,1770 | 50.500 |
| 20. Jan. 2023 | 1,1800 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 13.800 |
| 19. Jan. 2023 | 1,0700 | 1,2200 | 1,0700 | 1,2000 | 1,2000 | 20.500 |
| 18. Jan. 2023 | 1,1600 | 1,2200 | 1,0600 | 1,1300 | 1,1300 | 63.000 |
| 17. Jan. 2023 | 1,1700 | 1,2050 | 1,1200 | 1,1400 | 1,1400 | 15.800 |
| 13. Jan. 2023 | 1,1100 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 49.500 |
| 12. Jan. 2023 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 13.200 |
| 11. Jan. 2023 | 1,1400 | 1,2000 | 1,0670 | 1,1800 | 1,1800 | 49.600 |
| 10. Jan. 2023 | 1,1000 | 1,1000 | 1,0560 | 1,0900 | 1,0900 | 5.800 |
| 09. Jan. 2023 | 1,1260 | 1,1700 | 1,0300 | 1,0900 | 1,0900 | 26.000 |
| 06. Jan. 2023 | 1,0500 | 1,1800 | 1,0310 | 1,1300 | 1,1300 | 90.400 |
| 05. Jan. 2023 | 1,0000 | 1,0500 | 0,9700 | 1,0000 | 1,0000 | 11.900 |
| 04. Jan. 2023 | 1,0570 | 1,0570 | 0,9800 | 1,0200 | 1,0200 | 44.300 |
| 03. Jan. 2023 | 0,9700 | 1,0500 | 0,9700 | 1,0100 | 1,0100 | 36.000 |
| 30. Dez. 2022 | 0,9300 | 1,0500 | 0,8800 | 0,9700 | 0,9700 | 33.300 |
| 29. Dez. 2022 | 1,0200 | 1,0200 | 0,9450 | 0,9780 | 0,9780 | 70.800 |
| 28. Dez. 2022 | 0,9870 | 1,0200 | 0,9460 | 0,9760 | 0,9760 | 36.200 |
| 27. Dez. 2022 | 1,1000 | 1,1000 | 0,9500 | 1,0100 | 1,0100 | 37.600 |
| 23. Dez. 2022 | 0,9500 | 1,0800 | 0,9500 | 1,0000 | 1,0000 | 19.200 |
| 22. Dez. 2022 | 1,0200 | 1,0600 | 0,9500 | 0,9900 | 0,9900 | 51.300 |
| 21. Dez. 2022 | 1,1300 | 1,1300 | 1,0400 | 1,0700 | 1,0700 | 45.600 |
| 20. Dez. 2022 | 1,0200 | 1,1600 | 1,0080 | 1,1300 | 1,1300 | 32.000 |
| 19. Dez. 2022 | 1,1900 | 1,1900 | 1,0400 | 1,0600 | 1,0600 | 15.100 |
| 16. Dez. 2022 | 1,2100 | 1,2100 | 0,9400 | 1,1000 | 1,1000 | 73.900 |
| 15. Dez. 2022 | 1,2400 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 29.800 |
| 14. Dez. 2022 | 1,2800 | 1,3190 | 1,2500 | 1,2630 | 1,2630 | 21.700 |
| 13. Dez. 2022 | 1,3100 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 37.600 |
| 12. Dez. 2022 | 1,3300 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 30.600 |
| 09. Dez. 2022 | 1,2700 | 1,3500 | 1,2100 | 1,3500 | 1,3500 | 39.900 |
| 08. Dez. 2022 | 1,3400 | 1,3700 | 1,2800 | 1,3260 | 1,3260 | 60.800 |
| 07. Dez. 2022 | 1,4860 | 1,4860 | 1,2600 | 1,3850 | 1,3850 | 53.500 |
| 06. Dez. 2022 | 1,5000 | 1,5000 | 1,4160 | 1,4600 | 1,4600 | 43.100 |
| 05. Dez. 2022 | 1,5100 | 1,5400 | 1,4240 | 1,5100 | 1,5100 | 40.100 |
| 02. Dez. 2022 | 1,4200 | 1,5400 | 1,4200 | 1,5100 | 1,5100 | 213.600 |
| 01. Dez. 2022 | 1,4700 | 1,4700 | 1,3990 | 1,4400 | 1,4400 | 17.000 |
| 30. Nov. 2022 | 1,4100 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 19.100 |
| 29. Nov. 2022 | 1,4200 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 14.900 |
| 28. Nov. 2022 | 1,4700 | 1,4900 | 1,4100 | 1,4130 | 1,4130 | 2.800 |
| 25. Nov. 2022 | 1,4050 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 14.200 |
| 23. Nov. 2022 | 1,4100 | 1,5000 | 1,3600 | 1,3700 | 1,3700 | 26.800 |
| 22. Nov. 2022 | 1,4000 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 58.200 |
| 21. Nov. 2022 | 1,3800 | 1,4600 | 1,3500 | 1,4050 | 1,4050 | 98.000 |
| 18. Nov. 2022 | 1,3750 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 44.200 |
| 17. Nov. 2022 | 1,3100 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 31.700 |
| 16. Nov. 2022 | 1,4100 | 1,4360 | 1,3500 | 1,3600 | 1,3600 | 30.600 |
| 15. Nov. 2022 | 1,4200 | 1,4400 | 1,3660 | 1,3800 | 1,3800 | 38.900 |
| 14. Nov. 2022 | 1,4100 | 1,4500 | 1,3600 | 1,4100 | 1,4100 | 27.900 |
| 11. Nov. 2022 | 1,3900 | 1,4800 | 1,3500 | 1,3900 | 1,3900 | 128.300 |
| 10. Nov. 2022 | 1,5500 | 1,5500 | 1,3800 | 1,3900 | 1,3900 | 87.500 |
| 09. Nov. 2022 | 1,4400 | 1,4500 | 1,3800 | 1,3850 | 1,3850 | 32.800 |
| 08. Nov. 2022 | 1,5200 | 1,5200 | 1,4400 | 1,4400 | 1,4400 | 50.000 |
| 07. Nov. 2022 | 1,3600 | 1,5400 | 1,3600 | 1,5200 | 1,5200 | 103.300 |
| 04. Nov. 2022 | 1,5400 | 1,5600 | 1,4200 | 1,4200 | 1,4200 | 137.800 |
| 03. Nov. 2022 | 1,5700 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 34.900 |
| 02. Nov. 2022 | 1,6300 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 39.600 |
| 01. Nov. 2022 | 1,6900 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 72.800 |
| 31. Okt. 2022 | 1,6300 | 1,6800 | 1,5700 | 1,6800 | 1,6800 | 297.500 |
| 28. Okt. 2022 | 1,5900 | 1,5900 | 1,5200 | 1,5300 | 1,5300 | 59.100 |
| 27. Okt. 2022 | 1,4700 | 1,5900 | 1,4400 | 1,5700 | 1,5700 | 243.600 |
| 26. Okt. 2022 | 1,4300 | 1,5400 | 1,4210 | 1,5300 | 1,5300 | 245.300 |
| 25. Okt. 2022 | 1,6600 | 1,8000 | 1,3800 | 1,5000 | 1,5000 | 4.383.600 |
| 24. Okt. 2022 | 1,3800 | 1,5000 | 1,3100 | 1,5000 | 1,5000 | 178.600 |
| 21. Okt. 2022 | 1,3900 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 61.200 |
| 20. Okt. 2022 | 1,4000 | 1,5100 | 1,3400 | 1,3900 | 1,3900 | 410.900 |
| 19. Okt. 2022 | 1,4600 | 1,4760 | 1,3450 | 1,4200 | 1,4200 | 120.300 |
| 18. Okt. 2022 | 1,4600 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 147.400 |
| 17. Okt. 2022 | 1,5500 | 1,5700 | 1,4300 | 1,4600 | 1,4600 | 88.400 |
| 14. Okt. 2022 | 1,5200 | 1,5900 | 1,4300 | 1,5500 | 1,5500 | 169.000 |
| 13. Okt. 2022 | 1,4500 | 1,5500 | 1,4240 | 1,4600 | 1,4600 | 51.900 |
| 12. Okt. 2022 | 1,4900 | 1,5500 | 1,4200 | 1,5100 | 1,5100 | 76.300 |
| 11. Okt. 2022 | 1,5300 | 1,6000 | 1,3900 | 1,4500 | 1,4500 | 147.100 |
| 10. Okt. 2022 | 1,7900 | 1,7900 | 1,5200 | 1,5300 | 1,5300 | 250.800 |
| 07. Okt. 2022 | 1,7800 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 96.100 |
| 06. Okt. 2022 | 1,8410 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 116.100 |
| 05. Okt. 2022 | 1,8000 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 86.000 |
| 04. Okt. 2022 | 1,8890 | 1,9100 | 1,7400 | 1,8100 | 1,8100 | 137.400 |
| 03. Okt. 2022 | 1,8800 | 1,9600 | 1,7900 | 1,8400 | 1,8400 | 180.000 |
| 30. Sept. 2022 | 1,9200 | 1,9700 | 1,7740 | 1,8000 | 1,8000 | 395.800 |
| 29. Sept. 2022 | 1,8400 | 2,2000 | 1,7800 | 1,9500 | 1,9500 | 1.947.900 |
| 28. Sept. 2022 | 1,8600 | 1,9600 | 1,7300 | 1,9300 | 1,9300 | 409.800 |
| 27. Sept. 2022 | 1,7100 | 1,9340 | 1,6600 | 1,8800 | 1,8800 | 643.500 |
| 26. Sept. 2022 | 1,6900 | 1,7200 | 1,6200 | 1,7100 | 1,7100 | 119.400 |
| 23. Sept. 2022 | 1,7700 | 1,8100 | 1,6500 | 1,7000 | 1,7000 | 200.800 |
| 22. Sept. 2022 | 1,9300 | 2,0500 | 1,7700 | 1,8300 | 1,8300 | 1.180.700 |
| 21. Sept. 2022 | 1,8300 | 2,0600 | 1,7800 | 1,9200 | 1,9200 | 812.200 |
| 20. Sept. 2022 | 1,8200 | 1,8600 | 1,7600 | 1,7900 | 1,7900 | 218.900 |
| 19. Sept. 2022 | 1,8600 | 1,9000 | 1,8300 | 1,8400 | 1,8400 | 151.800 |
| 16. Sept. 2022 | 1,9800 | 2,0200 | 1,8500 | 1,8600 | 1,8600 | 316.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
