Deutsche Märkte geschlossen

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,1200-0,0300 (-0,72%)
Börsenschluss: 04:00PM EDT
4,2200 +0,10 (+2,43%)
Nachbörse: 07:31PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20224,25004,25003,99004,12004,1200410.300
23. Juni 20224,03004,34003,87004,15004,1500735.200
22. Juni 20223,86004,10003,79003,93003,9300422.800
21. Juni 20223,74003,99003,65003,92003,9200498.400
17. Juni 20223,68003,76003,53003,63003,6300438.200
16. Juni 20223,59003,67003,42003,59003,5900730.500
15. Juni 20223,72003,84003,55003,69003,6900468.700
14. Juni 20223,89003,96003,65003,68003,6800790.000
13. Juni 20224,44004,62003,85003,85003,85001.461.800
10. Juni 20224,65004,94004,54004,85004,8500595.100
09. Juni 20225,41005,49004,81004,82004,8200509.600
08. Juni 20225,08005,60005,08005,47005,4700537.300
07. Juni 20224,78005,24004,76005,16005,1600758.400
06. Juni 20224,32005,17004,32004,91004,91001.917.800
03. Juni 20224,28004,38004,11004,19004,1900410.900
02. Juni 20224,15004,44004,15004,39004,3900306.600
01. Juni 20224,49004,52004,09004,23004,2300451.700
31. Mai 20224,54004,68004,38004,49004,4900316.300
27. Mai 20224,42004,78004,39004,54004,5400528.400
26. Mai 20224,31004,88004,31004,42004,4200553.200
25. Mai 20224,01004,49004,01004,33004,3300776.700
24. Mai 20224,27004,32003,94004,07004,0700564.300
23. Mai 20224,55004,59004,31004,41004,4100298.500
20. Mai 20224,59004,67004,29004,54004,5400797.000
19. Mai 20224,51004,73004,46004,58004,5800216.700
18. Mai 20224,48004,74004,41004,59004,5900487.700
17. Mai 20224,69004,92004,48004,65004,6500570.700
16. Mai 20224,73004,87004,55004,58004,5800342.600
13. Mai 20224,74004,97004,71004,83004,8300396.900
12. Mai 20224,23004,82004,19004,65004,6500878.400
11. Mai 20224,57004,85004,33004,37004,3700677.800
10. Mai 20224,51004,75004,37004,65004,6500590.200
09. Mai 20225,07005,13004,45004,47004,4700819.500
06. Mai 20225,50005,55005,20005,32005,3200486.400
05. Mai 20226,17006,17005,50005,64005,6400946.700
04. Mai 20226,74007,40006,00006,37006,37002.961.300
03. Mai 20226,41006,96006,23006,78006,78001.421.700
02. Mai 20226,29006,55006,16006,50006,5000607.200
29. Apr. 20226,41006,88006,37006,42006,4200727.300
28. Apr. 20226,48006,68006,21006,45006,4500760.200
27. Apr. 20225,98006,67005,98006,55006,55001.167.900
26. Apr. 20226,17006,66005,97006,02006,02001.195.900
25. Apr. 20226,04006,57005,98006,25006,2500748.700
22. Apr. 20225,83006,74005,83006,23006,23001.323.900
21. Apr. 20226,20006,37005,84005,93005,9300856.000
20. Apr. 20226,51006,51006,06006,19006,1900837.700
19. Apr. 20226,37006,89006,20006,58006,58003.396.600
18. Apr. 20226,06007,35006,02006,55006,55002.024.400
14. Apr. 20226,73006,86006,09006,21006,2100956.900
13. Apr. 20226,91007,08006,66006,83006,8300684.600
12. Apr. 20227,31007,81006,66006,88006,8800915.900
11. Apr. 20227,45008,40007,20007,30007,30001.511.600
08. Apr. 20227,43008,24007,20007,83007,83003.122.700
07. Apr. 20228,13008,21007,16007,64007,64002.527.500
06. Apr. 20226,63009,19006,44008,66008,660014.772.000
05. Apr. 20227,37007,43006,60006,81006,81001.064.400
04. Apr. 20226,65007,57006,58007,34007,34004.414.200
01. Apr. 20226,38006,55005,86006,50006,50001.554.400
31. März 20226,40006,63006,23006,32006,3200913.800
30. März 20226,88008,07006,34006,66006,66008.566.600
29. März 20227,01007,40006,55006,83006,83004.465.400
28. März 20225,12008,48005,01007,40007,400039.024.100
25. März 20225,24005,29005,01005,16005,1600368.500
24. März 20225,39005,40005,11005,36005,3600392.900
23. März 20225,62005,84005,36005,42005,4200674.300
22. März 20225,39006,56005,33005,78005,78003.902.700
21. März 20225,35005,70005,30005,46005,4600237.000
18. März 20225,18005,55005,18005,51005,5100406.200
17. März 20224,90005,35004,88005,29005,2900259.700
16. März 20224,61005,12004,61004,98004,9800390.900
15. März 20224,30004,72004,30004,48004,4800185.000
14. März 20224,49004,52004,26004,31004,3100323.400
11. März 20224,82004,87004,51004,52004,5200143.800
10. März 20224,75004,90004,62004,82004,8200186.200
09. März 20224,85005,07004,76004,89004,8900312.900
08. März 20224,47005,08004,14004,76004,7600840.500
07. März 20224,70004,75004,45004,51004,5100418.700
04. März 20225,07005,15004,64004,71004,7100425.800
03. März 20225,52005,60005,06005,14005,1400190.900
02. März 20225,50005,67005,44005,51005,5100232.900
01. März 20225,74005,88005,50005,53005,5300151.100
28. Feb. 20225,54005,82005,52005,72005,7200228.300
25. Feb. 20225,56005,70005,40005,70005,7000222.200
24. Feb. 20225,04005,67005,01005,59005,5900538.100
23. Feb. 20225,59005,72005,43005,50005,5000265.000
22. Feb. 20225,76005,80005,42005,54005,5400291.300
18. Feb. 20225,87006,02005,66005,85005,8500241.300
17. Feb. 20226,03006,23005,91005,95005,9500238.200
16. Feb. 20226,19006,26005,90006,20006,2000436.900
15. Feb. 20226,18006,42006,05006,33006,3300364.100
14. Feb. 20226,22006,47006,03006,09006,0900270.900
11. Feb. 20226,69006,86006,22006,32006,3200278.900
10. Feb. 20226,78007,23006,68006,74006,7400412.500
09. Feb. 20226,47007,23006,47006,99006,9900767.400
08. Feb. 20226,28006,56006,28006,44006,4400226.200
07. Feb. 20226,42006,65006,22006,38006,3800297.500
04. Feb. 20226,20006,60006,15006,52006,5200577.200
03. Feb. 20226,36006,40006,10006,17006,1700256.400
02. Feb. 20226,94007,04006,32006,49006,4900328.100
01. Feb. 20226,75007,16006,42006,90006,9000461.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...