Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.038,83 -1.393,43 (-2,61%) XRP EUR
0,52 +0,01 (+1,16%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Meyer Burger Technology AG (MYBUF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:03PM EDT
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 1,8900 | 2,1800 | 1,6800 | 1,9500 | 1,9500 | 2.000 |
| 12. Sept. 2024 | 2,0000 | 2,0000 | 1,8700 | 1,8800 | 1,8800 | 400 |
| 11. Sept. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 10. Sept. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 09. Sept. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 200 |
| 06. Sept. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 3.500 |
| 05. Sept. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 700 |
| 04. Sept. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 03. Sept. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 30. Aug. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 400 |
| 29. Aug. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 28. Aug. 2024 | 2,9700 | 2,9700 | 2,8700 | 2,8800 | 2,8800 | 300 |
| 27. Aug. 2024 | 2,5900 | 2,5900 | 1,8700 | 1,8700 | 1,8700 | 3.400 |
| 26. Aug. 2024 | 2,6100 | 2,6100 | 2,1500 | 2,6100 | 2,6100 | 100 |
| 23. Aug. 2024 | 6,8200 | 6,8200 | 6,8200 | 6,8200 | 6,8200 | 100 |
| 22. Aug. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 21. Aug. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 1.000 |
| 20. Aug. 2024 | 4,6100 | 5,4800 | 4,6100 | 5,4800 | 5,4800 | 100 |
| 19. Aug. 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 500 |
| 16. Aug. 2024 | 5,1500 | 5,4800 | 5,1500 | 5,4800 | 5,4800 | 900 |
| 15. Aug. 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 14. Aug. 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 100 |
| 13. Aug. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 12. Aug. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 09. Aug. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 08. Aug. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 07. Aug. 2024 | 4,6600 | 4,9800 | 4,6600 | 4,9800 | 4,9800 | 100 |
| 06. Aug. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 05. Aug. 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 400 |
| 02. Aug. 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 01. Aug. 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 31. Juli 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 100 |
| 30. Juli 2024 | 7,5000 | 7,7500 | 7,5000 | 7,7500 | 7,7500 | 100 |
| 29. Juli 2024 | 4,1900 | 5,0000 | 4,1900 | 5,0000 | 5,0000 | 100 |
| 26. Juli 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 25. Juli 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 24. Juli 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 400 |
| 23. Juli 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 22. Juli 2024 | 4,2800 | 6,0000 | 4,2800 | 6,0000 | 6,0000 | 100 |
| 19. Juli 2024 | 5,3500 | 5,3500 | 5,2200 | 5,2200 | 5,2200 | 100 |
| 18. Juli 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 17. Juli 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 200 |
| 16. Juli 2024 | 5,7900 | 6,0200 | 4,7300 | 5,9500 | 5,9500 | 1.400 |
| 15. Juli 2024 | 6,0800 | 6,0800 | 6,0200 | 6,0200 | 6,0200 | 100 |
| 12. Juli 2024 | 6,6300 | 7,0800 | 6,5800 | 6,5800 | 6,5800 | 200 |
| 11. Juli 2024 | 6,7200 | 6,7300 | 6,6900 | 6,6900 | 6,6900 | 100 |
| 10. Juli 2024 | 6,4300 | 6,7800 | 6,4300 | 6,6200 | 6,6200 | 600 |
| 09. Juli 2024 | 6,9000 | 9,6100 | 6,8700 | 6,8700 | 6,8700 | 300 |
| 08. Juli 2024 | 6,4200 | 6,5900 | 6,4200 | 6,4400 | 6,4400 | 500 |
| 05. Juli 2024 | 5,5600 | 5,5900 | 5,5600 | 5,5600 | 5,5600 | 1.100 |
| 03. Juli 2024 | 5,5700 | 5,5700 | 5,4900 | 5,4900 | 5,4900 | 200 |
| 02. Juli 2024 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 100 |
| 01. Juli 2024 | 0,0100 | 0,0100 | 0,0100 | 0,0100 | 0,0100 | - |
| 01. Juli 2024 | 1:750 Aktiensplit | |||||
| 28. Juni 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 511 |
| 27. Juni 2024 | 7,5000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 2.337 |
| 26. Juni 2024 | 7,5000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 532 |
| 25. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 928 |
| 24. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 207 |
| 21. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 203 |
| 20. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 231 |
| 18. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 707 |
| 17. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 4 |
| 14. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 115 |
| 13. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 18 |
| 12. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 11. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 267 |
| 10. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 253 |
| 07. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 99 |
| 06. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 339 |
| 05. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 302 |
| 04. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 668 |
| 03. Juni 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 161 |
| 31. Mai 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 13 |
| 30. Mai 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 175 |
| 29. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 239 |
| 28. Mai 2024 | 7,5000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 546 |
| 24. Mai 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 768 |
| 23. Mai 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 352 |
| 22. Mai 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 191 |
| 21. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 688 |
| 20. Mai 2024 | 7,5000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 257 |
| 17. Mai 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 480 |
| 16. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 1.384 |
| 15. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 19 |
| 14. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 974 |
| 13. Mai 2024 | 7,5000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 886 |
| 10. Mai 2024 | 7,5000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 281 |
| 09. Mai 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 43 |
| 08. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 1.252 |
| 07. Mai 2024 | 7,5000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 152 |
| 06. Mai 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 1.286 |
| 03. Mai 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 52 |
| 02. Mai 2024 | 7,5000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 2.117 |
| 01. Mai 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | - |
| 30. Apr. 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | - |
| 29. Apr. 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 69 |
| 26. Apr. 2024 | 7,5000 | 15,0000 | 7,5000 | 15,0000 | 15,0000 | 91 |
| 25. Apr. 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 515 |
| 24. Apr. 2024 | 15,0000 | 15,0000 | 7,5000 | 7,5000 | 7,5000 | 334 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
