Deutsche Märkte geschlossen
Nikkei 225
38.703,51 +213,34 (+0,55%) Dow Jones 30
38.856,09 +48,76 (+0,13%) Bitcoin EUR
65.252,24 +108,11 (+0,17%) CMC Crypto 200
1.518,24 -6,56 (-0,43%) Nasdaq Compositive
17.168,74 -19,16 (-0,11%) S&P 500
5.350,23 -3,80 (-0,07%)
NovaBay Pharmaceuticals, Inc. (NBY)
NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 2,8400 | 3,1101 | 2,7000 | 2,9000 | 2,9000 | 157.005 |
| 05. Juni 2024 | 2,8800 | 2,9700 | 2,7400 | 2,8300 | 2,8300 | 89.000 |
| 04. Juni 2024 | 3,1300 | 3,2000 | 2,8800 | 2,8800 | 2,8800 | 183.200 |
| 03. Juni 2024 | 3,4400 | 3,4500 | 3,1000 | 3,1500 | 3,1500 | 173.800 |
| 31. Mai 2024 | 3,3500 | 3,5500 | 3,0800 | 3,4400 | 3,4400 | 314.900 |
| 31. Mai 2024 | 1:35 Aktiensplit | |||||
| 30. Mai 2024 | 3,5000 | 4,2000 | 3,5000 | 3,5000 | 3,5000 | 572.720 |
| 29. Mai 2024 | 4,9000 | 6,3000 | 4,5500 | 5,6000 | 5,6000 | 1.408.563 |
| 28. Mai 2024 | 4,9000 | 5,2500 | 4,5500 | 4,9000 | 4,9000 | 267.863 |
| 24. Mai 2024 | 4,9000 | 5,2500 | 4,5500 | 4,5500 | 4,5500 | 279.106 |
| 23. Mai 2024 | 4,9000 | 5,2500 | 4,5500 | 4,9000 | 4,9000 | 363.817 |
| 22. Mai 2024 | 4,5500 | 5,2500 | 4,2000 | 4,9000 | 4,9000 | 312.089 |
| 21. Mai 2024 | 5,2500 | 5,2500 | 4,2000 | 4,5500 | 4,5500 | 578.383 |
| 20. Mai 2024 | 5,6000 | 8,0500 | 4,5500 | 5,9500 | 5,9500 | 4.514.814 |
| 17. Mai 2024 | 5,2500 | 9,1000 | 3,5000 | 4,2000 | 4,2000 | 3.861.943 |
| 16. Mai 2024 | 3,5000 | 4,5500 | 3,1500 | 4,2000 | 4,2000 | 928.106 |
| 15. Mai 2024 | 3,1500 | 3,8500 | 3,1500 | 3,5000 | 3,5000 | 346.746 |
| 14. Mai 2024 | 2,8000 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 62.717 |
| 13. Mai 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 32.986 |
| 10. Mai 2024 | 3,1500 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 52.437 |
| 09. Mai 2024 | 3,1500 | 3,1500 | 2,8000 | 3,1500 | 3,1500 | 36.354 |
| 08. Mai 2024 | 2,8000 | 3,1500 | 2,8000 | 3,1500 | 3,1500 | 46.191 |
| 07. Mai 2024 | 3,1500 | 3,1500 | 2,8000 | 3,1500 | 3,1500 | 433.797 |
| 06. Mai 2024 | 3,5000 | 3,5000 | 3,1500 | 3,1500 | 3,1500 | 20.577 |
| 03. Mai 2024 | 3,1500 | 3,5000 | 3,1500 | 3,1500 | 3,1500 | 42.289 |
| 02. Mai 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 15.583 |
| 01. Mai 2024 | 2,8000 | 3,1500 | 2,8000 | 3,1500 | 3,1500 | 38.071 |
| 30. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 33.183 |
| 29. Apr. 2024 | 3,1500 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 22.029 |
| 26. Apr. 2024 | 2,8000 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 72.429 |
| 25. Apr. 2024 | 2,8000 | 2,8000 | 2,4500 | 2,8000 | 2,8000 | 15.103 |
| 24. Apr. 2024 | 2,8000 | 2,8000 | 2,4500 | 2,8000 | 2,8000 | 29.074 |
| 23. Apr. 2024 | 2,4500 | 2,8000 | 2,4500 | 2,8000 | 2,8000 | 44.889 |
| 22. Apr. 2024 | 2,8000 | 3,1500 | 2,4500 | 2,4500 | 2,4500 | 118.463 |
| 19. Apr. 2024 | 2,8000 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 49.000 |
| 18. Apr. 2024 | 2,8000 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 101.383 |
| 17. Apr. 2024 | 3,5000 | 3,5000 | 2,8000 | 2,8000 | 2,8000 | 387.620 |
| 16. Apr. 2024 | 2,8000 | 2,8000 | 2,4500 | 2,8000 | 2,8000 | 53.140 |
| 15. Apr. 2024 | 3,1500 | 3,1500 | 2,8000 | 2,8000 | 2,8000 | 47.886 |
| 12. Apr. 2024 | 2,8000 | 3,1500 | 2,8000 | 3,1500 | 3,1500 | 19.751 |
| 11. Apr. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 38.571 |
| 10. Apr. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 34.709 |
| 09. Apr. 2024 | 3,5000 | 3,5000 | 2,8000 | 3,1500 | 3,1500 | 64.826 |
| 08. Apr. 2024 | 3,5000 | 3,5000 | 3,1500 | 3,1500 | 3,1500 | 57.200 |
| 05. Apr. 2024 | 3,8500 | 3,8500 | 3,5000 | 3,5000 | 3,5000 | 54.643 |
| 04. Apr. 2024 | 3,5000 | 3,8500 | 3,5000 | 3,5000 | 3,5000 | 60.043 |
| 03. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 54.674 |
| 02. Apr. 2024 | 3,8500 | 3,8500 | 3,5000 | 3,5000 | 3,5000 | 42.626 |
| 01. Apr. 2024 | 3,8500 | 3,8500 | 3,5000 | 3,5000 | 3,5000 | 33.080 |
| 28. März 2024 | 3,8500 | 3,8500 | 3,5000 | 3,5000 | 3,5000 | 59.800 |
| 27. März 2024 | 4,5500 | 4,5500 | 3,5000 | 3,8500 | 3,8500 | 222.643 |
| 26. März 2024 | 4,5500 | 5,2500 | 4,5500 | 4,9000 | 4,9000 | 341.389 |
| 25. März 2024 | 4,5500 | 4,9000 | 4,5500 | 4,5500 | 4,5500 | 57.369 |
| 22. März 2024 | 4,9000 | 4,9000 | 4,5500 | 4,9000 | 4,9000 | 13.831 |
| 21. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 28.931 |
| 20. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 19.177 |
| 19. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 17.043 |
| 18. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 28.506 |
| 15. März 2024 | 4,5500 | 4,9000 | 4,5500 | 4,9000 | 4,9000 | 28.923 |
| 14. März 2024 | 5,2500 | 5,2500 | 4,5500 | 4,5500 | 4,5500 | 355.177 |
| 13. März 2024 | 4,9000 | 5,2500 | 4,9000 | 4,9000 | 4,9000 | 30.100 |
| 12. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 21.931 |
| 11. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 20.109 |
| 08. März 2024 | 5,2500 | 5,2500 | 4,9000 | 4,9000 | 4,9000 | 20.949 |
| 07. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 28.674 |
| 06. März 2024 | 5,2500 | 5,2500 | 4,9000 | 4,9000 | 4,9000 | 46.337 |
| 05. März 2024 | 5,2500 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 40.974 |
| 04. März 2024 | 5,6000 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 40.937 |
| 01. März 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 31.197 |
| 29. Feb. 2024 | 5,2500 | 5,2500 | 4,9000 | 5,2500 | 5,2500 | 38.600 |
| 28. Feb. 2024 | 4,9000 | 5,6000 | 4,9000 | 5,2500 | 5,2500 | 51.766 |
| 27. Feb. 2024 | 5,2500 | 5,2500 | 4,9000 | 4,9000 | 4,9000 | 47.334 |
| 26. Feb. 2024 | 5,2500 | 5,6000 | 4,9000 | 5,2500 | 5,2500 | 43.926 |
| 23. Feb. 2024 | 5,2500 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 34.131 |
| 22. Feb. 2024 | 5,2500 | 5,2500 | 4,9000 | 5,2500 | 5,2500 | 44.343 |
| 21. Feb. 2024 | 5,6000 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 49.814 |
| 20. Feb. 2024 | 5,9500 | 5,9500 | 5,2500 | 5,6000 | 5,6000 | 56.814 |
| 16. Feb. 2024 | 5,6000 | 5,9500 | 5,2500 | 5,9500 | 5,9500 | 90.071 |
| 15. Feb. 2024 | 5,2500 | 5,6000 | 4,9000 | 5,6000 | 5,6000 | 99.831 |
| 14. Feb. 2024 | 4,9000 | 5,6000 | 4,9000 | 5,2500 | 5,2500 | 61.326 |
| 13. Feb. 2024 | 4,9000 | 4,9000 | 4,5500 | 4,9000 | 4,9000 | 25.763 |
| 12. Feb. 2024 | 5,2500 | 5,2500 | 4,9000 | 4,9000 | 4,9000 | 66.683 |
| 09. Feb. 2024 | 4,9000 | 5,6000 | 4,9000 | 5,2500 | 5,2500 | 101.560 |
| 08. Feb. 2024 | 4,5500 | 4,9000 | 4,5500 | 4,9000 | 4,9000 | 64.449 |
| 07. Feb. 2024 | 4,5500 | 4,5500 | 4,2000 | 4,5500 | 4,5500 | 83.151 |
| 06. Feb. 2024 | 5,2500 | 5,2500 | 4,5500 | 4,5500 | 4,5500 | 125.651 |
| 05. Feb. 2024 | 5,6000 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 108.540 |
| 02. Feb. 2024 | 5,6000 | 5,6000 | 5,2500 | 5,6000 | 5,6000 | 89.214 |
| 01. Feb. 2024 | 6,3000 | 6,3000 | 5,6000 | 5,6000 | 5,6000 | 266.489 |
| 31. Jan. 2024 | 5,6000 | 6,6500 | 5,2500 | 5,9500 | 5,9500 | 442.969 |
| 30. Jan. 2024 | 5,9500 | 6,3000 | 5,6000 | 5,6000 | 5,6000 | 248.520 |
| 29. Jan. 2024 | 6,6500 | 7,0000 | 5,6000 | 6,3000 | 6,3000 | 1.209.943 |
| 26. Jan. 2024 | 5,6000 | 5,9500 | 5,6000 | 5,6000 | 5,6000 | 256.986 |
| 25. Jan. 2024 | 5,6000 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 10.740 |
| 24. Jan. 2024 | 5,6000 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 9.069 |
| 23. Jan. 2024 | 5,2500 | 5,6000 | 5,2500 | 5,6000 | 5,6000 | 14.577 |
| 22. Jan. 2024 | 5,2500 | 5,6000 | 5,2500 | 5,6000 | 5,6000 | 9.420 |
| 19. Jan. 2024 | 5,2500 | 5,6000 | 4,9000 | 5,6000 | 5,6000 | 22.223 |
| 18. Jan. 2024 | 5,6000 | 5,6000 | 5,2500 | 5,2500 | 5,2500 | 36.197 |
| 17. Jan. 2024 | 5,6000 | 5,9500 | 5,6000 | 5,6000 | 5,6000 | 38.691 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
