Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.336,96 -302,83 (-0,87%) Gold
1.784,10 +21,40 (+1,21%) EUR/USD
1,1321 +0,0015 (+0,14%) BTC-EUR
47.810,56 -2.607,07 (-5,17%)
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Dez. 2021 | 18,80 | 19,00 | 17,92 | 18,05 | 18,05 | 24.539.986 |
| 02. Dez. 2021 | 18,09 | 19,18 | 17,80 | 19,16 | 19,16 | 40.204.800 |
| 01. Dez. 2021 | 20,00 | 20,41 | 17,78 | 17,79 | 17,79 | 44.903.600 |
| 30. Nov. 2021 | 19,77 | 20,06 | 18,84 | 19,51 | 19,51 | 39.017.800 |
| 29. Nov. 2021 | 21,10 | 21,39 | 19,57 | 20,22 | 20,22 | 34.566.100 |
| 26. Nov. 2021 | 20,53 | 20,86 | 19,08 | 20,06 | 20,06 | 40.629.900 |
| 24. Nov. 2021 | 22,38 | 22,95 | 22,18 | 22,63 | 22,63 | 16.664.900 |
| 23. Nov. 2021 | 23,34 | 23,59 | 22,40 | 22,56 | 22,56 | 16.716.800 |
| 22. Nov. 2021 | 23,29 | 23,67 | 22,57 | 23,00 | 23,00 | 21.118.300 |
| 19. Nov. 2021 | 23,11 | 23,68 | 22,71 | 23,09 | 23,09 | 28.171.100 |
| 18. Nov. 2021 | 24,09 | 24,24 | 23,16 | 23,58 | 23,58 | 20.925.900 |
| 17. Nov. 2021 | 23,61 | 24,13 | 23,18 | 24,00 | 24,00 | 37.758.800 |
| 16. Nov. 2021 | 24,50 | 24,68 | 23,39 | 23,64 | 23,64 | 46.999.500 |
| 15. Nov. 2021 | 25,68 | 26,14 | 25,39 | 25,51 | 25,51 | 11.813.400 |
| 12. Nov. 2021 | 26,37 | 26,37 | 25,39 | 25,63 | 25,63 | 14.781.800 |
| 11. Nov. 2021 | 26,79 | 27,05 | 26,25 | 26,30 | 26,30 | 9.978.100 |
| 10. Nov. 2021 | 27,30 | 27,80 | 26,54 | 26,73 | 26,73 | 10.572.800 |
| 09. Nov. 2021 | 28,11 | 28,25 | 27,40 | 27,80 | 27,80 | 10.522.500 |
| 08. Nov. 2021 | 29,18 | 29,23 | 28,06 | 28,24 | 28,24 | 16.276.500 |
| 05. Nov. 2021 | 28,71 | 29,45 | 28,08 | 28,92 | 28,92 | 33.640.500 |
| 04. Nov. 2021 | 27,40 | 27,77 | 26,69 | 26,82 | 26,82 | 11.217.300 |
| 03. Nov. 2021 | 26,35 | 27,58 | 25,79 | 27,32 | 27,32 | 16.387.200 |
| 02. Nov. 2021 | 26,92 | 26,98 | 26,35 | 26,83 | 26,83 | 13.378.600 |
| 01. Nov. 2021 | 25,86 | 27,10 | 25,56 | 27,07 | 27,07 | 12.734.000 |
| 29. Okt. 2021 | 25,74 | 26,34 | 25,44 | 25,72 | 25,72 | 11.916.100 |
| 28. Okt. 2021 | 25,38 | 26,10 | 25,06 | 25,81 | 25,81 | 9.710.600 |
| 27. Okt. 2021 | 26,09 | 26,09 | 25,48 | 25,50 | 25,50 | 9.227.100 |
| 26. Okt. 2021 | 26,40 | 26,68 | 25,81 | 25,91 | 25,91 | 11.373.600 |
| 25. Okt. 2021 | 25,53 | 26,04 | 25,44 | 25,92 | 25,92 | 10.596.000 |
| 22. Okt. 2021 | 25,26 | 25,55 | 24,91 | 25,48 | 25,48 | 9.857.800 |
| 21. Okt. 2021 | 25,58 | 26,01 | 25,27 | 25,50 | 25,50 | 11.014.400 |
| 20. Okt. 2021 | 25,71 | 25,88 | 25,28 | 25,60 | 25,60 | 12.295.900 |
| 19. Okt. 2021 | 26,13 | 26,21 | 25,59 | 25,62 | 25,62 | 11.130.300 |
| 18. Okt. 2021 | 26,35 | 26,45 | 25,73 | 26,13 | 26,13 | 11.669.100 |
| 15. Okt. 2021 | 27,08 | 27,41 | 26,48 | 26,53 | 26,53 | 7.488.200 |
| 14. Okt. 2021 | 26,77 | 26,92 | 26,41 | 26,60 | 26,60 | 7.817.900 |
| 13. Okt. 2021 | 27,04 | 27,09 | 26,33 | 26,53 | 26,53 | 9.526.200 |
| 12. Okt. 2021 | 26,30 | 27,18 | 26,10 | 27,04 | 27,04 | 10.477.200 |
| 11. Okt. 2021 | 26,22 | 26,87 | 25,95 | 26,24 | 26,24 | 9.176.600 |
| 08. Okt. 2021 | 27,03 | 27,27 | 26,33 | 26,35 | 26,35 | 10.576.600 |
| 07. Okt. 2021 | 27,95 | 28,05 | 26,92 | 26,98 | 26,98 | 12.665.400 |
| 06. Okt. 2021 | 27,36 | 27,78 | 26,89 | 27,59 | 27,59 | 12.936.600 |
| 05. Okt. 2021 | 27,65 | 28,31 | 27,36 | 27,76 | 27,76 | 13.013.100 |
| 04. Okt. 2021 | 28,34 | 28,56 | 27,39 | 27,47 | 27,47 | 13.561.500 |
| 01. Okt. 2021 | 27,79 | 28,62 | 27,75 | 28,31 | 28,31 | 19.404.700 |
| 30. Sept. 2021 | 27,24 | 27,25 | 26,44 | 26,71 | 26,71 | 11.684.800 |
| 29. Sept. 2021 | 28,11 | 28,19 | 27,27 | 27,34 | 27,34 | 10.434.300 |
| 28. Sept. 2021 | 28,24 | 28,85 | 27,75 | 27,93 | 27,93 | 13.782.200 |
| 27. Sept. 2021 | 28,54 | 29,45 | 28,29 | 28,34 | 28,34 | 20.178.000 |
| 24. Sept. 2021 | 27,33 | 28,25 | 27,20 | 28,10 | 28,10 | 21.474.300 |
| 23. Sept. 2021 | 26,51 | 27,65 | 26,44 | 27,29 | 27,29 | 19.853.700 |
| 22. Sept. 2021 | 25,23 | 26,32 | 25,22 | 26,01 | 26,01 | 14.617.800 |
| 21. Sept. 2021 | 25,35 | 25,69 | 24,76 | 24,99 | 24,99 | 11.297.500 |
| 20. Sept. 2021 | 25,01 | 25,25 | 24,47 | 25,11 | 25,11 | 14.599.600 |
| 17. Sept. 2021 | 25,16 | 25,92 | 25,15 | 25,59 | 25,59 | 14.203.800 |
| 16. Sept. 2021 | 25,01 | 25,39 | 24,82 | 25,06 | 25,06 | 8.317.200 |
| 15. Sept. 2021 | 24,68 | 25,16 | 24,34 | 25,07 | 25,07 | 9.710.100 |
| 14. Sept. 2021 | 25,14 | 25,44 | 24,62 | 24,77 | 24,77 | 10.077.000 |
| 13. Sept. 2021 | 24,87 | 25,51 | 24,12 | 25,30 | 25,30 | 12.232.400 |
| 10. Sept. 2021 | 25,13 | 25,27 | 24,53 | 24,59 | 24,59 | 10.618.600 |
| 09. Sept. 2021 | 24,36 | 25,56 | 24,19 | 24,94 | 24,94 | 12.372.300 |
| 08. Sept. 2021 | 25,00 | 25,38 | 24,31 | 24,42 | 24,42 | 10.943.900 |
| 07. Sept. 2021 | 24,37 | 25,18 | 24,00 | 25,04 | 25,04 | 12.489.000 |
| 03. Sept. 2021 | 25,36 | 25,60 | 24,43 | 24,62 | 24,62 | 13.974.400 |
| 02. Sept. 2021 | 25,27 | 26,01 | 24,57 | 25,48 | 25,48 | 17.256.500 |
| 01. Sept. 2021 | 26,00 | 26,15 | 24,98 | 25,16 | 25,16 | 12.071.800 |
| 31. Aug. 2021 | 25,23 | 25,97 | 25,13 | 25,84 | 25,84 | 10.786.200 |
| 30. Aug. 2021 | 26,40 | 26,40 | 25,30 | 25,37 | 25,37 | 10.494.900 |
| 27. Aug. 2021 | 25,46 | 26,37 | 25,35 | 26,16 | 26,16 | 12.147.500 |
| 26. Aug. 2021 | 25,78 | 26,28 | 25,07 | 25,33 | 25,33 | 12.302.300 |
| 25. Aug. 2021 | 25,85 | 26,35 | 25,27 | 26,04 | 26,04 | 13.268.200 |
| 24. Aug. 2021 | 25,13 | 25,96 | 25,12 | 25,78 | 25,78 | 13.530.200 |
| 23. Aug. 2021 | 23,95 | 24,78 | 23,95 | 24,64 | 24,64 | 14.360.600 |
| 20. Aug. 2021 | 22,95 | 23,64 | 22,79 | 23,63 | 23,63 | 12.662.300 |
| 19. Aug. 2021 | 23,45 | 23,64 | 22,59 | 23,06 | 23,06 | 15.720.000 |
| 18. Aug. 2021 | 23,65 | 24,42 | 23,29 | 23,90 | 23,90 | 12.372.200 |
| 17. Aug. 2021 | 24,10 | 24,27 | 23,28 | 23,71 | 23,71 | 13.096.600 |
| 16. Aug. 2021 | 24,61 | 24,86 | 24,02 | 24,63 | 24,63 | 11.663.300 |
| 13. Aug. 2021 | 25,73 | 25,75 | 24,85 | 25,04 | 25,04 | 13.479.700 |
| 12. Aug. 2021 | 25,85 | 26,00 | 25,15 | 25,82 | 25,82 | 11.772.900 |
| 11. Aug. 2021 | 25,65 | 26,39 | 25,08 | 26,27 | 26,27 | 15.774.600 |
| 10. Aug. 2021 | 24,78 | 26,00 | 24,65 | 25,82 | 25,82 | 15.646.900 |
| 09. Aug. 2021 | 24,59 | 24,80 | 23,59 | 24,66 | 24,66 | 14.873.200 |
| 06. Aug. 2021 | 24,56 | 24,97 | 23,75 | 24,89 | 24,89 | 16.945.900 |
| 05. Aug. 2021 | 22,66 | 24,23 | 22,62 | 24,18 | 24,18 | 16.943.900 |
| 04. Aug. 2021 | 22,75 | 23,32 | 22,34 | 22,60 | 22,60 | 16.008.200 |
| 03. Aug. 2021 | 23,66 | 23,71 | 22,51 | 23,19 | 23,19 | 17.723.400 |
| 02. Aug. 2021 | 24,06 | 24,92 | 23,51 | 23,58 | 23,58 | 15.418.300 |
| 30. Juli 2021 | 24,83 | 25,25 | 23,87 | 24,03 | 24,03 | 16.379.200 |
| 29. Juli 2021 | 25,76 | 26,02 | 25,29 | 25,31 | 25,31 | 9.930.600 |
| 28. Juli 2021 | 25,92 | 26,14 | 24,82 | 25,52 | 25,52 | 14.779.600 |
| 27. Juli 2021 | 25,80 | 26,38 | 25,15 | 25,45 | 25,45 | 12.786.800 |
| 26. Juli 2021 | 24,61 | 26,09 | 24,58 | 26,02 | 26,02 | 16.866.500 |
| 23. Juli 2021 | 25,75 | 25,92 | 24,78 | 24,87 | 24,87 | 15.576.000 |
| 22. Juli 2021 | 25,67 | 25,81 | 24,94 | 25,64 | 25,64 | 18.786.400 |
| 21. Juli 2021 | 24,01 | 26,20 | 24,00 | 26,08 | 26,08 | 31.731.200 |
| 20. Juli 2021 | 22,01 | 23,94 | 21,81 | 23,68 | 23,68 | 24.894.600 |
| 19. Juli 2021 | 21,73 | 22,47 | 21,28 | 21,87 | 21,87 | 32.529.100 |
| 16. Juli 2021 | 24,91 | 24,91 | 23,03 | 23,14 | 23,14 | 22.478.300 |
| 15. Juli 2021 | 24,96 | 24,98 | 23,47 | 24,45 | 24,45 | 30.168.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
