Deutsche Märkte öffnen in 2 Stunden 45 Minuten
Nikkei 225
37.699,11 -760,97 (-1,98%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.883,73 -2.359,70 (-3,79%) CMC Crypto 200
1.389,58 -34,52 (-2,42%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
MicroVision, Inc. (MVIS)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 1.559.600 |
| 23. Apr. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 1.395.600 |
| 22. Apr. 2024 | 1,4300 | 1,4400 | 1,3400 | 1,4000 | 1,4000 | 1.732.600 |
| 19. Apr. 2024 | 1,4600 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 1.538.500 |
| 18. Apr. 2024 | 1,4300 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 1.344.200 |
| 17. Apr. 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4400 | 1,4400 | 1.380.200 |
| 16. Apr. 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.209.900 |
| 15. Apr. 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 2.230.800 |
| 12. Apr. 2024 | 1,6400 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 1.340.600 |
| 11. Apr. 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 1.524.400 |
| 10. Apr. 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 2.586.200 |
| 09. Apr. 2024 | 1,7300 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 1.309.200 |
| 08. Apr. 2024 | 1,7000 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 1.871.400 |
| 05. Apr. 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 2.829.100 |
| 04. Apr. 2024 | 1,7100 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 2.188.900 |
| 03. Apr. 2024 | 1,7000 | 1,7100 | 1,6200 | 1,6700 | 1,6700 | 1.668.400 |
| 02. Apr. 2024 | 1,8100 | 1,8100 | 1,6900 | 1,6900 | 1,6900 | 1.712.200 |
| 01. Apr. 2024 | 1,8400 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 1.852.900 |
| 28. März 2024 | 1,8300 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 2.136.700 |
| 27. März 2024 | 1,7300 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 1.849.000 |
| 26. März 2024 | 1,7500 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 1.748.700 |
| 25. März 2024 | 1,7600 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 2.016.400 |
| 22. März 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 1.760.000 |
| 21. März 2024 | 1,8300 | 1,8800 | 1,6900 | 1,7400 | 1,7400 | 3.607.600 |
| 20. März 2024 | 1,7200 | 1,8400 | 1,7000 | 1,8100 | 1,8100 | 3.231.500 |
| 19. März 2024 | 1,8000 | 1,8100 | 1,6800 | 1,7100 | 1,7100 | 4.657.400 |
| 18. März 2024 | 1,9700 | 1,9800 | 1,7700 | 1,7800 | 1,7800 | 5.581.800 |
| 15. März 2024 | 2,0900 | 2,1500 | 1,9100 | 1,9200 | 1,9200 | 6.354.300 |
| 14. März 2024 | 2,3000 | 2,3100 | 2,0300 | 2,0800 | 2,0800 | 6.932.500 |
| 13. März 2024 | 2,3000 | 2,3400 | 2,2400 | 2,3100 | 2,3100 | 2.501.300 |
| 12. März 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3300 | 2,3300 | 1.949.600 |
| 11. März 2024 | 2,5000 | 2,5300 | 2,3600 | 2,3900 | 2,3900 | 2.536.700 |
| 08. März 2024 | 2,4100 | 2,7000 | 2,4100 | 2,4700 | 2,4700 | 6.809.300 |
| 07. März 2024 | 2,2400 | 2,3900 | 2,1800 | 2,3800 | 2,3800 | 2.525.700 |
| 06. März 2024 | 2,1100 | 2,2800 | 2,0900 | 2,1800 | 2,1800 | 2.638.100 |
| 05. März 2024 | 2,1000 | 2,1800 | 2,0400 | 2,0700 | 2,0700 | 3.273.200 |
| 04. März 2024 | 2,3400 | 2,3700 | 2,2100 | 2,2300 | 2,2300 | 1.832.500 |
| 01. März 2024 | 2,3500 | 2,3600 | 2,2600 | 2,3100 | 2,3100 | 2.115.100 |
| 29. Feb. 2024 | 2,2500 | 2,4100 | 2,1700 | 2,3600 | 2,3600 | 4.196.500 |
| 28. Feb. 2024 | 2,2800 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 2.782.300 |
| 27. Feb. 2024 | 2,1000 | 2,2400 | 2,0900 | 2,2300 | 2,2300 | 2.450.700 |
| 26. Feb. 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0900 | 2,0900 | 1.887.500 |
| 23. Feb. 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 1.757.800 |
| 22. Feb. 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 1.574.700 |
| 21. Feb. 2024 | 2,2000 | 2,2200 | 2,0800 | 2,1000 | 2,1000 | 1.424.000 |
| 20. Feb. 2024 | 2,2700 | 2,2700 | 2,1000 | 2,1600 | 2,1600 | 2.165.800 |
| 16. Feb. 2024 | 2,3800 | 2,3800 | 2,2300 | 2,2400 | 2,2400 | 1.714.400 |
| 15. Feb. 2024 | 2,4300 | 2,4600 | 2,3200 | 2,3900 | 2,3900 | 1.340.800 |
| 14. Feb. 2024 | 2,4300 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 1.433.600 |
| 13. Feb. 2024 | 2,5200 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 1.935.200 |
| 12. Feb. 2024 | 2,5600 | 2,6700 | 2,5600 | 2,5900 | 2,5900 | 1.726.200 |
| 09. Feb. 2024 | 2,5200 | 2,6500 | 2,5000 | 2,6100 | 2,6100 | 1.894.600 |
| 08. Feb. 2024 | 2,3800 | 2,5200 | 2,3600 | 2,4700 | 2,4700 | 1.945.700 |
| 07. Feb. 2024 | 2,3900 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 1.343.500 |
| 06. Feb. 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4200 | 2,4200 | 1.515.300 |
| 05. Feb. 2024 | 2,3900 | 2,4100 | 2,3300 | 2,3600 | 2,3600 | 1.569.300 |
| 02. Feb. 2024 | 2,3900 | 2,4600 | 2,3400 | 2,4400 | 2,4400 | 1.455.200 |
| 01. Feb. 2024 | 2,4300 | 2,4700 | 2,3400 | 2,4100 | 2,4100 | 1.813.700 |
| 31. Jan. 2024 | 2,4500 | 2,5600 | 2,3700 | 2,3800 | 2,3800 | 3.030.800 |
| 30. Jan. 2024 | 2,5400 | 2,5700 | 2,4400 | 2,4900 | 2,4900 | 2.209.300 |
| 29. Jan. 2024 | 2,3800 | 2,5400 | 2,3600 | 2,5200 | 2,5200 | 2.017.100 |
| 26. Jan. 2024 | 2,3900 | 2,4800 | 2,3200 | 2,3900 | 2,3900 | 1.825.100 |
| 25. Jan. 2024 | 2,3900 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 1.602.400 |
| 24. Jan. 2024 | 2,4000 | 2,4300 | 2,3100 | 2,3500 | 2,3500 | 2.032.100 |
| 23. Jan. 2024 | 2,3900 | 2,4100 | 2,2800 | 2,3600 | 2,3600 | 1.064.800 |
| 22. Jan. 2024 | 2,2800 | 2,4200 | 2,2500 | 2,3600 | 2,3600 | 1.540.400 |
| 19. Jan. 2024 | 2,2700 | 2,2900 | 2,1500 | 2,2900 | 2,2900 | 1.791.600 |
| 18. Jan. 2024 | 2,2600 | 2,3300 | 2,2200 | 2,2500 | 2,2500 | 1.353.800 |
| 17. Jan. 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 1.024.900 |
| 16. Jan. 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2500 | 2,2500 | 2.395.700 |
| 12. Jan. 2024 | 2,5000 | 2,5600 | 2,4300 | 2,4300 | 2,4300 | 1.060.100 |
| 11. Jan. 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 1.939.800 |
| 10. Jan. 2024 | 2,6400 | 2,6800 | 2,5500 | 2,5900 | 2,5900 | 1.588.000 |
| 09. Jan. 2024 | 2,6900 | 2,8000 | 2,6300 | 2,6600 | 2,6600 | 1.808.200 |
| 08. Jan. 2024 | 2,6300 | 2,7500 | 2,6000 | 2,6900 | 2,6900 | 1.709.000 |
| 05. Jan. 2024 | 2,5500 | 2,7100 | 2,5200 | 2,6600 | 2,6600 | 3.047.900 |
| 04. Jan. 2024 | 2,5000 | 2,6300 | 2,4800 | 2,5700 | 2,5700 | 2.110.300 |
| 03. Jan. 2024 | 2,5500 | 2,6000 | 2,4800 | 2,5300 | 2,5300 | 1.786.200 |
| 02. Jan. 2024 | 2,6000 | 2,6900 | 2,5700 | 2,5900 | 2,5900 | 1.532.700 |
| 29. Dez. 2023 | 2,7600 | 2,8400 | 2,6200 | 2,6600 | 2,6600 | 2.283.300 |
| 28. Dez. 2023 | 2,6800 | 2,8700 | 2,6600 | 2,7500 | 2,7500 | 2.615.300 |
| 27. Dez. 2023 | 2,8000 | 2,9800 | 2,6800 | 2,7000 | 2,7000 | 4.454.000 |
| 26. Dez. 2023 | 2,5500 | 2,8000 | 2,5500 | 2,7500 | 2,7500 | 2.775.300 |
| 22. Dez. 2023 | 2,5400 | 2,6200 | 2,5100 | 2,5600 | 2,5600 | 1.686.000 |
| 21. Dez. 2023 | 2,6100 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | 1.005.600 |
| 20. Dez. 2023 | 2,7800 | 2,7800 | 2,5000 | 2,5100 | 2,5100 | 3.958.700 |
| 19. Dez. 2023 | 2,6700 | 2,8500 | 2,6300 | 2,7800 | 2,7800 | 4.182.400 |
| 18. Dez. 2023 | 2,6400 | 2,7000 | 2,5600 | 2,6000 | 2,6000 | 2.861.000 |
| 15. Dez. 2023 | 2,7000 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 7.902.400 |
| 14. Dez. 2023 | 2,6300 | 2,8100 | 2,5900 | 2,6500 | 2,6500 | 3.251.000 |
| 13. Dez. 2023 | 2,3900 | 2,5900 | 2,3200 | 2,5900 | 2,5900 | 1.835.800 |
| 12. Dez. 2023 | 2,3700 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 1.316.300 |
| 11. Dez. 2023 | 2,5700 | 2,5800 | 2,3200 | 2,3700 | 2,3700 | 2.794.500 |
| 08. Dez. 2023 | 2,5700 | 2,6400 | 2,5100 | 2,5600 | 2,5600 | 1.697.800 |
| 07. Dez. 2023 | 2,6500 | 2,6900 | 2,5600 | 2,5800 | 2,5800 | 1.723.800 |
| 06. Dez. 2023 | 2,5500 | 2,7500 | 2,5300 | 2,6000 | 2,6000 | 3.169.900 |
| 05. Dez. 2023 | 2,7300 | 2,7300 | 2,4700 | 2,4900 | 2,4900 | 2.631.200 |
| 04. Dez. 2023 | 2,7100 | 2,7500 | 2,6400 | 2,7100 | 2,7100 | 2.151.400 |
| 01. Dez. 2023 | 2,5300 | 2,7100 | 2,4800 | 2,6900 | 2,6900 | 2.747.600 |
| 30. Nov. 2023 | 2,6000 | 2,6600 | 2,5100 | 2,5200 | 2,5200 | 4.702.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
