Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.003,97 +228,59 (+0,61%) Gold
2.415,30 +17,30 (+0,72%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.283,15 +683,43 (+1,15%)
Mobilicom Limited (MOB)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:09PM EDT. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 1,0800 | 1,1000 | 1,0100 | 1,0799 | 1,0799 | 475.023 |
| 18. Apr. 2024 | 1,0100 | 1,0800 | 0,9300 | 1,0600 | 1,0600 | 1.031.100 |
| 17. Apr. 2024 | 1,0000 | 1,0600 | 0,9700 | 1,0250 | 1,0250 | 829.100 |
| 16. Apr. 2024 | 1,3400 | 1,3500 | 0,9040 | 1,0700 | 1,0700 | 6.748.200 |
| 15. Apr. 2024 | 1,3000 | 1,3790 | 1,1400 | 1,2500 | 1,2500 | 1.721.200 |
| 12. Apr. 2024 | 1,1700 | 1,3400 | 1,1300 | 1,2700 | 1,2700 | 947.100 |
| 11. Apr. 2024 | 1,2700 | 1,2750 | 1,1300 | 1,1300 | 1,1300 | 192.800 |
| 10. Apr. 2024 | 1,2100 | 1,3600 | 1,1000 | 1,3100 | 1,3100 | 510.000 |
| 09. Apr. 2024 | 1,2700 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 48.900 |
| 08. Apr. 2024 | 1,3800 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 180.600 |
| 05. Apr. 2024 | 1,2900 | 1,4200 | 1,2400 | 1,4000 | 1,4000 | 472.300 |
| 04. Apr. 2024 | 1,1800 | 1,2600 | 1,1500 | 1,2600 | 1,2600 | 144.900 |
| 03. Apr. 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 48.800 |
| 02. Apr. 2024 | 1,1400 | 1,2160 | 1,1400 | 1,1950 | 1,1950 | 22.300 |
| 01. Apr. 2024 | 1,1800 | 1,2200 | 1,1020 | 1,1800 | 1,1800 | 35.800 |
| 28. März 2024 | 1,1900 | 1,2270 | 1,1800 | 1,1900 | 1,1900 | 8.400 |
| 27. März 2024 | 1,2200 | 1,2350 | 1,1700 | 1,2000 | 1,2000 | 30.800 |
| 26. März 2024 | 1,3200 | 1,3200 | 1,2200 | 1,2200 | 1,2200 | 15.700 |
| 25. März 2024 | 1,2600 | 1,2900 | 1,1800 | 1,2800 | 1,2800 | 33.500 |
| 22. März 2024 | 1,2800 | 1,2800 | 1,1500 | 1,2300 | 1,2300 | 21.200 |
| 21. März 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2800 | 1,2800 | 16.400 |
| 20. März 2024 | 1,3100 | 1,3700 | 1,2500 | 1,2800 | 1,2800 | 24.100 |
| 19. März 2024 | 1,2800 | 1,3250 | 1,2400 | 1,2400 | 1,2400 | 31.900 |
| 18. März 2024 | 1,3400 | 1,4200 | 1,2600 | 1,2800 | 1,2800 | 41.600 |
| 15. März 2024 | 1,2700 | 1,3620 | 1,2600 | 1,3090 | 1,3090 | 15.500 |
| 14. März 2024 | 1,3600 | 1,3900 | 1,2600 | 1,2800 | 1,2800 | 29.000 |
| 13. März 2024 | 1,4300 | 1,4450 | 1,3500 | 1,3600 | 1,3600 | 38.500 |
| 12. März 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 25.200 |
| 11. März 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3870 | 1,3870 | 31.900 |
| 08. März 2024 | 1,4120 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 68.800 |
| 07. März 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4200 | 1,4200 | 21.100 |
| 06. März 2024 | 1,4400 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 22.300 |
| 05. März 2024 | 1,4440 | 1,4440 | 1,3700 | 1,3900 | 1,3900 | 34.100 |
| 04. März 2024 | 1,4400 | 1,4510 | 1,3500 | 1,3650 | 1,3650 | 23.600 |
| 01. März 2024 | 1,3900 | 1,5000 | 1,3800 | 1,4100 | 1,4100 | 19.700 |
| 29. Feb. 2024 | 1,4500 | 1,4700 | 1,3300 | 1,4200 | 1,4200 | 15.600 |
| 28. Feb. 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 32.800 |
| 27. Feb. 2024 | 1,3900 | 1,4700 | 1,3900 | 1,4600 | 1,4600 | 23.200 |
| 26. Feb. 2024 | 1,3800 | 1,4900 | 1,3250 | 1,4300 | 1,4300 | 51.400 |
| 23. Feb. 2024 | 1,3600 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 24.900 |
| 22. Feb. 2024 | 1,3500 | 1,4300 | 1,3250 | 1,4200 | 1,4200 | 32.000 |
| 21. Feb. 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 29.200 |
| 20. Feb. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 39.500 |
| 16. Feb. 2024 | 1,4200 | 1,4410 | 1,3500 | 1,4000 | 1,4000 | 33.000 |
| 15. Feb. 2024 | 1,4700 | 1,5000 | 1,3900 | 1,4500 | 1,4500 | 72.500 |
| 14. Feb. 2024 | 1,3900 | 1,4500 | 1,3000 | 1,4300 | 1,4300 | 260.100 |
| 13. Feb. 2024 | 1,3600 | 1,3760 | 1,3000 | 1,3700 | 1,3700 | 51.700 |
| 12. Feb. 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3800 | 1,3800 | 107.500 |
| 09. Feb. 2024 | 1,3150 | 1,3880 | 1,2650 | 1,3500 | 1,3500 | 140.300 |
| 08. Feb. 2024 | 1,3400 | 1,3700 | 1,3020 | 1,3400 | 1,3400 | 64.700 |
| 07. Feb. 2024 | 1,3500 | 1,3850 | 1,2900 | 1,3700 | 1,3700 | 66.700 |
| 06. Feb. 2024 | 1,2700 | 1,3180 | 1,1600 | 1,3020 | 1,3020 | 27.300 |
| 05. Feb. 2024 | 1,1800 | 1,2760 | 1,1800 | 1,2500 | 1,2500 | 49.400 |
| 02. Feb. 2024 | 1,2400 | 1,3000 | 1,1300 | 1,2500 | 1,2500 | 102.200 |
| 01. Feb. 2024 | 1,2600 | 1,2900 | 1,1600 | 1,2200 | 1,2200 | 74.100 |
| 31. Jan. 2024 | 1,3500 | 1,3500 | 1,2000 | 1,2400 | 1,2400 | 61.800 |
| 30. Jan. 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 74.300 |
| 29. Jan. 2024 | 1,4800 | 1,4800 | 1,2400 | 1,2800 | 1,2800 | 227.500 |
| 26. Jan. 2024 | 1,5500 | 1,5700 | 1,3850 | 1,3900 | 1,3900 | 419.200 |
| 25. Jan. 2024 | 1,8500 | 1,9400 | 1,7900 | 1,8300 | 1,8300 | 91.200 |
| 24. Jan. 2024 | 1,7000 | 2,0000 | 1,6600 | 1,9500 | 1,9500 | 1.117.200 |
| 23. Jan. 2024 | 1,5600 | 1,6700 | 1,5600 | 1,6300 | 1,6300 | 11.000 |
| 22. Jan. 2024 | 1,5250 | 1,6000 | 1,5100 | 1,5200 | 1,5200 | 13.000 |
| 19. Jan. 2024 | 1,5450 | 1,6200 | 1,4200 | 1,5000 | 1,5000 | 25.000 |
| 18. Jan. 2024 | 1,5500 | 1,5900 | 1,5100 | 1,5120 | 1,5120 | 22.800 |
| 17. Jan. 2024 | 1,5600 | 1,6200 | 1,5500 | 1,5900 | 1,5900 | 15.700 |
| 16. Jan. 2024 | 1,6200 | 1,6900 | 1,6000 | 1,6400 | 1,6400 | 11.900 |
| 12. Jan. 2024 | 1,7000 | 1,7830 | 1,6400 | 1,6800 | 1,6800 | 14.400 |
| 11. Jan. 2024 | 1,6500 | 1,7800 | 1,6300 | 1,6500 | 1,6500 | 19.300 |
| 10. Jan. 2024 | 1,7400 | 1,7700 | 1,6100 | 1,6800 | 1,6800 | 41.000 |
| 09. Jan. 2024 | 1,7500 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 38.400 |
| 08. Jan. 2024 | 1,7000 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 22.500 |
| 05. Jan. 2024 | 1,7120 | 1,7800 | 1,6500 | 1,7160 | 1,7160 | 22.200 |
| 04. Jan. 2024 | 1,8600 | 1,8800 | 1,6600 | 1,7100 | 1,7100 | 185.900 |
| 03. Jan. 2024 | 1,8600 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 19.400 |
| 02. Jan. 2024 | 1,9800 | 1,9800 | 1,8600 | 1,8800 | 1,8800 | 44.000 |
| 29. Dez. 2023 | 2,0000 | 2,0000 | 1,8200 | 1,9400 | 1,9400 | 62.800 |
| 28. Dez. 2023 | 1,9400 | 2,0000 | 1,8900 | 1,9100 | 1,9100 | 49.200 |
| 27. Dez. 2023 | 1,9400 | 1,9700 | 1,8800 | 1,9600 | 1,9600 | 42.900 |
| 26. Dez. 2023 | 1,7700 | 1,9400 | 1,7700 | 1,8800 | 1,8800 | 35.000 |
| 22. Dez. 2023 | 1,7500 | 1,9000 | 1,7500 | 1,8400 | 1,8400 | 50.300 |
| 21. Dez. 2023 | 1,7700 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 35.100 |
| 20. Dez. 2023 | 1,8300 | 1,8300 | 1,7100 | 1,7700 | 1,7700 | 34.100 |
| 19. Dez. 2023 | 1,7690 | 1,8200 | 1,7200 | 1,8200 | 1,8200 | 33.000 |
| 18. Dez. 2023 | 1,8300 | 1,8300 | 1,7500 | 1,7770 | 1,7770 | 38.800 |
| 15. Dez. 2023 | 1,8700 | 1,8700 | 1,7300 | 1,8300 | 1,8300 | 51.800 |
| 14. Dez. 2023 | 1,7500 | 1,8500 | 1,6500 | 1,8380 | 1,8380 | 164.900 |
| 13. Dez. 2023 | 1,7100 | 1,7100 | 1,5900 | 1,6900 | 1,6900 | 57.900 |
| 12. Dez. 2023 | 1,6500 | 1,8600 | 1,5700 | 1,7400 | 1,7400 | 667.200 |
| 11. Dez. 2023 | 1,6200 | 1,6420 | 1,5500 | 1,6300 | 1,6300 | 47.800 |
| 08. Dez. 2023 | 1,7100 | 1,7200 | 1,5900 | 1,6500 | 1,6500 | 109.400 |
| 07. Dez. 2023 | 1,5700 | 1,7000 | 1,5150 | 1,6000 | 1,6000 | 114.300 |
| 06. Dez. 2023 | 1,5000 | 1,5800 | 1,4610 | 1,5300 | 1,5300 | 34.900 |
| 05. Dez. 2023 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 11.600 |
| 04. Dez. 2023 | 1,5800 | 1,5900 | 1,4500 | 1,5300 | 1,5300 | 57.900 |
| 01. Dez. 2023 | 1,4000 | 1,5100 | 1,3800 | 1,5100 | 1,5100 | 60.300 |
| 30. Nov. 2023 | 1,4900 | 1,4900 | 1,3460 | 1,3900 | 1,3900 | 51.100 |
| 29. Nov. 2023 | 1,4700 | 1,5000 | 1,3680 | 1,4000 | 1,4000 | 25.300 |
| 28. Nov. 2023 | 1,3500 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 38.100 |
| 27. Nov. 2023 | 1,4100 | 1,5500 | 1,3450 | 1,3600 | 1,3600 | 74.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
