Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.756,39 +309,87 (+0,55%)
Nocera, Inc. (NCRA)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 4.400 |
| 09. Mai 2024 | 1,0100 | 1,2000 | 1,0100 | 1,1600 | 1,1600 | 5.200 |
| 08. Mai 2024 | 0,9800 | 1,2000 | 0,9800 | 1,1200 | 1,1200 | 1.200 |
| 07. Mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 700 |
| 06. Mai 2024 | 1,1300 | 1,1600 | 1,0800 | 1,1100 | 1,1100 | 2.300 |
| 03. Mai 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 400 |
| 02. Mai 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 200 |
| 01. Mai 2024 | 1,1000 | 1,2100 | 1,0700 | 1,1800 | 1,1800 | 2.400 |
| 30. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 29. Apr. 2024 | 1,2100 | 1,2400 | 1,1250 | 1,2400 | 1,2400 | 1.700 |
| 26. Apr. 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 6.400 |
| 25. Apr. 2024 | 1,0620 | 1,1300 | 0,9300 | 1,0750 | 1,0750 | 13.200 |
| 24. Apr. 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 700 |
| 23. Apr. 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 8.600 |
| 22. Apr. 2024 | 1,1700 | 1,2600 | 1,0610 | 1,2000 | 1,2000 | 173.700 |
| 19. Apr. 2024 | 1,0200 | 1,2100 | 1,0000 | 1,2100 | 1,2100 | 3.300 |
| 18. Apr. 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 2.400 |
| 17. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 16. Apr. 2024 | 1,0800 | 1,2200 | 1,0200 | 1,2000 | 1,2000 | 4.100 |
| 15. Apr. 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1200 | 1,1200 | 800 |
| 12. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 200 |
| 10. Apr. 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 1.200 |
| 09. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.200 |
| 08. Apr. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 1.100 |
| 05. Apr. 2024 | 1,1000 | 1,1870 | 1,1000 | 1,1870 | 1,1870 | 1.100 |
| 04. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 03. Apr. 2024 | 1,2900 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 800 |
| 02. Apr. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.200 |
| 01. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
| 28. März 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 3.100 |
| 27. März 2024 | 1,2200 | 1,3400 | 1,1500 | 1,2700 | 1,2700 | 5.500 |
| 26. März 2024 | 1,2500 | 1,4500 | 1,2100 | 1,4300 | 1,4300 | 7.000 |
| 25. März 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 800 |
| 22. März 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 1.000 |
| 21. März 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 800 |
| 20. März 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | 1.600 |
| 19. März 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 3.400 |
| 18. März 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 1.600 |
| 15. März 2024 | 1,4400 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 1.400 |
| 14. März 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3250 | 1,3250 | 1.800 |
| 13. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 600 |
| 12. März 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 1.800 |
| 11. März 2024 | 1,1300 | 1,3200 | 1,1300 | 1,3200 | 1,3200 | 5.700 |
| 08. März 2024 | 1,1500 | 1,3200 | 1,1500 | 1,1700 | 1,1700 | 1.600 |
| 07. März 2024 | 1,1200 | 1,3300 | 1,1200 | 1,3200 | 1,3200 | 18.300 |
| 06. März 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4.900 |
| 05. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.200 |
| 04. März 2024 | 1,1100 | 1,3140 | 1,1100 | 1,3000 | 1,3000 | 2.600 |
| 01. März 2024 | 1,2100 | 1,3250 | 1,2100 | 1,3250 | 1,3250 | 700 |
| 29. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 28. Feb. 2024 | 1,1900 | 1,3500 | 1,1700 | 1,3500 | 1,3500 | 2.300 |
| 27. Feb. 2024 | 1,3300 | 1,3300 | 1,1000 | 1,1950 | 1,1950 | 10.200 |
| 26. Feb. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 4.200 |
| 23. Feb. 2024 | 1,1600 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 6.900 |
| 22. Feb. 2024 | 1,2500 | 1,3800 | 1,1600 | 1,2100 | 1,2100 | 5.200 |
| 21. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 20. Feb. 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 1.900 |
| 16. Feb. 2024 | 1,4700 | 1,5000 | 1,3700 | 1,3700 | 1,3700 | 11.600 |
| 15. Feb. 2024 | 1,4350 | 1,5000 | 1,4100 | 1,4700 | 1,4700 | 4.400 |
| 14. Feb. 2024 | 1,3900 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 17.700 |
| 13. Feb. 2024 | 1,3300 | 1,4900 | 1,3280 | 1,3900 | 1,3900 | 13.100 |
| 12. Feb. 2024 | 1,2800 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 17.500 |
| 09. Feb. 2024 | 1,2000 | 1,3000 | 1,1900 | 1,2900 | 1,2900 | 13.000 |
| 08. Feb. 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 6.100 |
| 07. Feb. 2024 | 1,0020 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 9.000 |
| 06. Feb. 2024 | 1,0030 | 1,0030 | 1,0000 | 1,0000 | 1,0000 | 4.600 |
| 05. Feb. 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 2.500 |
| 02. Feb. 2024 | 0,9800 | 1,1100 | 0,9800 | 1,0000 | 1,0000 | 15.000 |
| 01. Feb. 2024 | 1,0500 | 1,0500 | 0,9700 | 0,9700 | 0,9700 | 13.500 |
| 31. Jan. 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 400 |
| 30. Jan. 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0480 | 1,0480 | 2.000 |
| 29. Jan. 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0520 | 1,0520 | 800 |
| 26. Jan. 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 4.600 |
| 25. Jan. 2024 | 1,1110 | 1,1110 | 1,1100 | 1,1100 | 1,1100 | 1.400 |
| 24. Jan. 2024 | 1,0910 | 1,1000 | 1,0300 | 1,0970 | 1,0970 | 4.500 |
| 23. Jan. 2024 | 1,1000 | 1,1500 | 1,0910 | 1,1100 | 1,1100 | 2.900 |
| 22. Jan. 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 4.300 |
| 19. Jan. 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 2.200 |
| 18. Jan. 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 3.100 |
| 17. Jan. 2024 | 1,2000 | 1,4000 | 1,1200 | 1,2900 | 1,2900 | 21.800 |
| 16. Jan. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 3.600 |
| 12. Jan. 2024 | 1,1510 | 1,1510 | 1,1300 | 1,1300 | 1,1300 | 4.900 |
| 11. Jan. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 2.200 |
| 10. Jan. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 12.200 |
| 09. Jan. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 2.200 |
| 08. Jan. 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 13.800 |
| 05. Jan. 2024 | 1,2310 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 3.600 |
| 04. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4.200 |
| 03. Jan. 2024 | 1,3000 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 1.500 |
| 02. Jan. 2024 | 1,3000 | 1,3000 | 1,2950 | 1,3000 | 1,3000 | 8.000 |
| 29. Dez. 2023 | 1,3100 | 1,3210 | 1,3100 | 1,3200 | 1,3200 | 2.100 |
| 28. Dez. 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 7.400 |
| 27. Dez. 2023 | 1,3800 | 1,3800 | 1,2400 | 1,2400 | 1,2400 | 900 |
| 26. Dez. 2023 | 1,3800 | 1,3800 | 1,2100 | 1,3000 | 1,3000 | 9.600 |
| 22. Dez. 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 6.000 |
| 21. Dez. 2023 | 1,2900 | 1,3900 | 1,1400 | 1,2300 | 1,2300 | 7.300 |
| 20. Dez. 2023 | 1,3900 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 900 |
| 19. Dez. 2023 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1.500 |
| 18. Dez. 2023 | 1,4100 | 1,4100 | 1,2900 | 1,2900 | 1,2900 | 3.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
