Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0873 +0,0004 (+0,03%) Bitcoin EUR
60.871,89 -766,17 (-1,24%)
Marin Software Incorporated (MRIN)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
19. Mai 2023 - 19. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7800 | 2,7800 | 56.400 |
| 16. Mai 2024 | 2,6200 | 2,6700 | 2,5600 | 2,6500 | 2,6500 | 42.400 |
| 15. Mai 2024 | 2,6700 | 2,7600 | 2,6400 | 2,6700 | 2,6700 | 44.400 |
| 14. Mai 2024 | 2,6200 | 2,7400 | 2,5600 | 2,7100 | 2,7100 | 124.300 |
| 13. Mai 2024 | 2,5400 | 2,6500 | 2,5200 | 2,6400 | 2,6400 | 65.600 |
| 10. Mai 2024 | 2,6400 | 2,6400 | 2,5200 | 2,5500 | 2,5500 | 71.400 |
| 09. Mai 2024 | 2,7000 | 2,7600 | 2,5900 | 2,6300 | 2,6300 | 110.500 |
| 08. Mai 2024 | 2,4500 | 2,7600 | 2,4100 | 2,7100 | 2,7100 | 119.400 |
| 07. Mai 2024 | 2,4200 | 2,5400 | 2,3500 | 2,5000 | 2,5000 | 92.400 |
| 06. Mai 2024 | 2,4500 | 2,4600 | 2,2300 | 2,4300 | 2,4300 | 261.800 |
| 03. Mai 2024 | 2,5600 | 2,6300 | 2,4700 | 2,4800 | 2,4800 | 392.200 |
| 02. Mai 2024 | 2,7900 | 3,2800 | 2,7000 | 3,1500 | 3,1500 | 810.200 |
| 01. Mai 2024 | 2,7600 | 2,9000 | 2,6400 | 2,7800 | 2,7800 | 547.700 |
| 30. Apr. 2024 | 3,2000 | 3,3900 | 2,7000 | 2,8300 | 2,8300 | 9.305.600 |
| 29. Apr. 2024 | 2,5600 | 2,6800 | 2,4700 | 2,6100 | 2,6100 | 1.919.900 |
| 26. Apr. 2024 | 2,3400 | 2,5500 | 2,3400 | 2,5200 | 2,5200 | 52.100 |
| 25. Apr. 2024 | 2,3400 | 2,4500 | 2,2700 | 2,3600 | 2,3600 | 49.100 |
| 24. Apr. 2024 | 2,3900 | 2,4100 | 2,3100 | 2,3600 | 2,3600 | 65.900 |
| 23. Apr. 2024 | 2,2000 | 2,4200 | 2,0500 | 2,3700 | 2,3700 | 232.700 |
| 22. Apr. 2024 | 2,7800 | 2,8500 | 2,2700 | 2,3000 | 2,3000 | 207.300 |
| 19. Apr. 2024 | 2,9400 | 3,2000 | 2,8100 | 2,9400 | 2,9400 | 273.900 |
| 18. Apr. 2024 | 2,4500 | 3,3000 | 2,4000 | 3,1500 | 3,1500 | 877.000 |
| 17. Apr. 2024 | 2,5500 | 2,6500 | 2,3400 | 2,4100 | 2,4100 | 235.200 |
| 16. Apr. 2024 | 2,4800 | 2,7200 | 2,2300 | 2,6600 | 2,6600 | 336.700 |
| 15. Apr. 2024 | 3,2000 | 3,3300 | 2,4200 | 2,6800 | 2,6800 | 379.600 |
| 15. Apr. 2024 | 1:6 Aktiensplit | |||||
| 12. Apr. 2024 | 3,1800 | 3,3000 | 2,8800 | 2,9400 | 2,9400 | 572.467 |
| 11. Apr. 2024 | 3,3600 | 3,7800 | 3,1200 | 3,6000 | 3,6000 | 1.531.167 |
| 10. Apr. 2024 | 3,0600 | 5,4600 | 2,8200 | 3,9000 | 3,9000 | 38.438.350 |
| 09. Apr. 2024 | 1,7400 | 1,8000 | 1,6200 | 1,7400 | 1,7400 | 2.372.267 |
| 08. Apr. 2024 | 1,7400 | 1,8000 | 1,6800 | 1,6800 | 1,6800 | 33.050 |
| 05. Apr. 2024 | 1,9200 | 1,9200 | 1,6800 | 1,8000 | 1,8000 | 17.600 |
| 04. Apr. 2024 | 1,8000 | 1,9800 | 1,7400 | 1,9200 | 1,9200 | 49.783 |
| 03. Apr. 2024 | 1,6800 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 23.567 |
| 02. Apr. 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 17.050 |
| 01. Apr. 2024 | 1,8000 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 19.233 |
| 28. März 2024 | 1,6800 | 1,8600 | 1,6800 | 1,8600 | 1,8600 | 27.817 |
| 27. März 2024 | 1,8000 | 1,8600 | 1,6200 | 1,6800 | 1,6800 | 37.667 |
| 26. März 2024 | 1,8600 | 1,8600 | 1,4400 | 1,8000 | 1,8000 | 42.667 |
| 25. März 2024 | 1,9200 | 2,0400 | 1,8000 | 1,8000 | 1,8000 | 58.767 |
| 22. März 2024 | 2,0400 | 2,0400 | 1,9200 | 1,9800 | 1,9800 | 17.750 |
| 21. März 2024 | 1,9800 | 2,1600 | 1,9800 | 2,1000 | 2,1000 | 57.100 |
| 20. März 2024 | 1,9800 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 18.283 |
| 19. März 2024 | 2,0400 | 2,1000 | 1,9800 | 2,0400 | 2,0400 | 28.733 |
| 18. März 2024 | 2,0400 | 2,1600 | 1,9800 | 1,9800 | 1,9800 | 17.900 |
| 15. März 2024 | 1,9200 | 2,1000 | 1,8600 | 1,9200 | 1,9200 | 20.017 |
| 14. März 2024 | 1,9200 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 8.433 |
| 13. März 2024 | 1,8600 | 1,9800 | 1,8000 | 1,8600 | 1,8600 | 20.083 |
| 12. März 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 5.450 |
| 11. März 2024 | 1,9200 | 1,9200 | 1,8000 | 1,8600 | 1,8600 | 10.517 |
| 08. März 2024 | 1,8000 | 1,9800 | 1,8000 | 1,8000 | 1,8000 | 9.633 |
| 07. März 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 16.017 |
| 06. März 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 10.733 |
| 05. März 2024 | 1,8000 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 25.083 |
| 04. März 2024 | 1,9200 | 1,9800 | 1,8000 | 1,8600 | 1,8600 | 43.900 |
| 01. März 2024 | 2,0400 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 7.400 |
| 29. Feb. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 9.983 |
| 28. Feb. 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 12.033 |
| 27. Feb. 2024 | 2,1600 | 2,1600 | 1,9200 | 2,1600 | 2,1600 | 29.000 |
| 26. Feb. 2024 | 2,2200 | 2,2200 | 1,9800 | 2,1000 | 2,1000 | 20.083 |
| 23. Feb. 2024 | 2,3400 | 2,3400 | 2,1000 | 2,1000 | 2,1000 | 30.500 |
| 22. Feb. 2024 | 2,3400 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 25.150 |
| 21. Feb. 2024 | 2,4000 | 2,4000 | 2,2200 | 2,3400 | 2,3400 | 11.100 |
| 20. Feb. 2024 | 2,3400 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 12.433 |
| 16. Feb. 2024 | 2,2200 | 2,3400 | 2,1600 | 2,2200 | 2,2200 | 16.233 |
| 15. Feb. 2024 | 2,2800 | 2,3400 | 2,1600 | 2,2200 | 2,2200 | 10.533 |
| 14. Feb. 2024 | 2,4000 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 18.517 |
| 13. Feb. 2024 | 2,3400 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 15.150 |
| 12. Feb. 2024 | 2,3400 | 2,4600 | 2,3400 | 2,3400 | 2,3400 | 19.333 |
| 09. Feb. 2024 | 2,3400 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 19.050 |
| 08. Feb. 2024 | 2,4000 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 10.283 |
| 07. Feb. 2024 | 2,4600 | 2,4600 | 2,3400 | 2,4600 | 2,4600 | 7.467 |
| 06. Feb. 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 5.817 |
| 05. Feb. 2024 | 2,4000 | 2,4600 | 2,2800 | 2,3400 | 2,3400 | 26.917 |
| 02. Feb. 2024 | 2,4000 | 2,5200 | 2,2800 | 2,4600 | 2,4600 | 49.417 |
| 01. Feb. 2024 | 2,3400 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 5.567 |
| 31. Jan. 2024 | 2,2800 | 2,4000 | 2,2800 | 2,3400 | 2,3400 | 7.283 |
| 30. Jan. 2024 | 2,1600 | 2,4600 | 2,1600 | 2,3400 | 2,3400 | 22.200 |
| 29. Jan. 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 4.450 |
| 26. Jan. 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2200 | 2,2200 | 4.617 |
| 25. Jan. 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 6.150 |
| 24. Jan. 2024 | 2,2800 | 2,4600 | 2,2800 | 2,3400 | 2,3400 | 18.567 |
| 23. Jan. 2024 | 2,2200 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 8.467 |
| 22. Jan. 2024 | 2,2200 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 10.417 |
| 19. Jan. 2024 | 2,1000 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 11.250 |
| 18. Jan. 2024 | 2,2800 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 10.017 |
| 17. Jan. 2024 | 2,1600 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 6.217 |
| 16. Jan. 2024 | 2,3400 | 2,3400 | 2,1000 | 2,2200 | 2,2200 | 10.000 |
| 12. Jan. 2024 | 2,2800 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 3.483 |
| 11. Jan. 2024 | 2,3400 | 2,4000 | 2,2800 | 2,3400 | 2,3400 | 6.100 |
| 10. Jan. 2024 | 2,4000 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | 9.717 |
| 09. Jan. 2024 | 2,2800 | 2,4600 | 2,2800 | 2,4000 | 2,4000 | 10.933 |
| 08. Jan. 2024 | 2,2200 | 2,4600 | 2,2200 | 2,4000 | 2,4000 | 19.350 |
| 05. Jan. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 3.867 |
| 04. Jan. 2024 | 2,2200 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 4.967 |
| 03. Jan. 2024 | 2,2800 | 2,2800 | 2,1000 | 2,2800 | 2,2800 | 9.250 |
| 02. Jan. 2024 | 2,3400 | 2,4000 | 2,1600 | 2,2800 | 2,2800 | 8.433 |
| 29. Dez. 2023 | 2,4000 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 35.967 |
| 28. Dez. 2023 | 2,3400 | 2,5200 | 2,3400 | 2,4600 | 2,4600 | 14.317 |
| 27. Dez. 2023 | 2,4000 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 11.233 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
