Deutsche Märkte geschlossen

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,1300-0,0300 (-2,59%)
Börsenschluss: 04:00PM EST
1,1598 +0,03 (+2,64%)
Nachbörse: 06:27PM EST
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20231,17001,22001,12001,13001,1300833.884
07. Dez. 20231,23001,24001,10001,16001,16001.947.000
06. Dez. 20231,32001,39001,20001,21001,21002.087.400
05. Dez. 20231,51001,62001,26001,26001,26004.137.800
04. Dez. 20231,86002,15001,45001,48001,480011.892.800
01. Dez. 20231,28001,82001,17001,80001,80007.366.500
30. Nov. 20231,46001,59001,20001,26001,26002.809.900
29. Nov. 20231,22001,47001,18001,39001,39005.620.900
28. Nov. 20230,97001,15000,96001,14001,14001.684.800
27. Nov. 20230,96001,01000,90000,99000,9900597.700
24. Nov. 20230,97000,99000,95000,97000,9700375.600
22. Nov. 20230,93000,98000,92000,94000,9400931.800
21. Nov. 20230,87000,91000,86000,90000,9000346.500
20. Nov. 20231,00001,00000,81000,86000,86001.273.600
17. Nov. 20231,00001,01000,90001,00001,0000845.600
16. Nov. 20230,99001,11000,89000,94000,94002.446.900
15. Nov. 20230,87001,07000,85001,00001,00005.170.500
14. Nov. 20230,74000,78000,67000,76000,76001.221.700
13. Nov. 20230,56000,79000,54000,72000,72003.279.500
10. Nov. 20230,56000,58000,54000,56000,5600161.400
09. Nov. 20230,61000,62000,56000,57000,5700202.900
08. Nov. 20230,63000,65000,59000,60000,6000187.600
07. Nov. 20230,66000,69000,62000,62000,6200187.600
06. Nov. 20230,73000,73000,62000,66000,6600276.100
03. Nov. 20230,67000,70000,65000,70000,7000409.200
02. Nov. 20230,56000,66000,55000,64000,6400674.300
01. Nov. 20230,56000,56000,52000,54000,5400371.100
31. Okt. 20230,57000,57000,55000,56000,5600221.900
30. Okt. 20230,55000,57000,55000,56000,560099.700
27. Okt. 20230,58000,58000,54000,55000,5500239.400
26. Okt. 20230,59000,60000,54000,57000,5700253.100
25. Okt. 20230,58000,59000,56000,56000,5600171.500
24. Okt. 20230,56000,63000,56000,58000,5800406.200
23. Okt. 20230,62000,62000,56000,57000,5700472.300
20. Okt. 20230,63000,65000,60000,61000,6100246.500
19. Okt. 20230,64000,66000,62000,62000,6200173.500
18. Okt. 20230,68000,68000,64000,65000,6500145.600
17. Okt. 20230,60000,68000,58000,65000,6500572.600
16. Okt. 20230,68000,70000,61000,61000,6100507.200
13. Okt. 20230,69000,69000,66000,68000,6800330.100
12. Okt. 20230,72000,74000,68000,68000,6800350.300
11. Okt. 20230,71000,75000,71000,71000,7100143.700
10. Okt. 20230,72000,75000,71000,73000,7300149.500
09. Okt. 20230,76000,77000,68000,70000,7000575.700
06. Okt. 20230,77000,80000,76000,77000,7700170.200
05. Okt. 20230,77000,79000,77000,78000,7800131.900
04. Okt. 20230,80000,80000,76000,78000,7800228.300
03. Okt. 20230,75000,81000,75000,79000,7900163.900
02. Okt. 20230,84000,84000,76000,78000,7800580.500
29. Sept. 20230,80000,85000,76000,85000,8500404.200
28. Sept. 20230,84000,84000,75000,76000,7600664.800
27. Sept. 20230,89000,92000,83000,83000,8300734.500
26. Sept. 20230,90000,93000,89000,90000,9000284.400
25. Sept. 20230,97000,99000,86000,90000,9000582.400
22. Sept. 20231,01001,04000,99000,99000,9900364.500
21. Sept. 20231,00001,05001,00001,02001,0200361.100
20. Sept. 20231,03001,06001,00001,00001,0000360.500
19. Sept. 20231,03001,05001,01001,02001,0200316.100
18. Sept. 20231,05001,06001,03001,04001,0400217.300
15. Sept. 20231,08001,10001,03001,03001,0300633.800
14. Sept. 20231,06001,11001,06001,08001,0800206.600
13. Sept. 20231,05001,06001,04001,06001,0600194.800
12. Sept. 20231,05001,07001,04001,05001,0500228.300
11. Sept. 20231,08001,08001,04001,07001,0700250.100
08. Sept. 20231,04001,08001,04001,05001,0500232.200
07. Sept. 20231,05001,08001,03001,07001,0700271.500
06. Sept. 20231,09001,10001,06001,06001,0600252.100
05. Sept. 20231,12001,14001,10001,10001,1000139.800
01. Sept. 20231,12001,14001,08001,12001,1200241.200
31. Aug. 20231,08001,12001,07001,09001,0900193.500
30. Aug. 20231,10001,11001,07001,07001,0700307.400
29. Aug. 20231,10001,14001,10001,12001,1200214.400
28. Aug. 20231,06001,13001,06001,10001,1000286.600
25. Aug. 20231,05001,07001,05001,06001,0600257.200
24. Aug. 20231,07001,09001,05001,06001,0600232.500
23. Aug. 20231,08001,12001,07001,09001,0900207.500
22. Aug. 20231,10001,13001,08001,08001,0800253.100
21. Aug. 20231,12001,13001,09001,10001,1000272.000
18. Aug. 20231,08001,13001,08001,13001,1300252.700
17. Aug. 20231,10001,11001,09001,09001,0900338.700
16. Aug. 20231,16001,20001,08001,10001,1000498.300
15. Aug. 20231,18001,21001,16001,16001,1600297.500
14. Aug. 20231,20001,21001,18001,20001,2000205.500
11. Aug. 20231,21001,27001,18001,22001,2200513.600
10. Aug. 20231,28001,31001,21001,21001,2100347.200
09. Aug. 20231,22001,31001,22001,29001,2900684.100
08. Aug. 20231,21001,25001,18001,23001,2300344.200
07. Aug. 20231,26001,26001,21001,25001,2500344.400
04. Aug. 20231,29001,30001,24001,27001,2700368.500
03. Aug. 20231,28001,32001,24001,30001,3000332.400
02. Aug. 20231,36001,36001,26001,28001,2800651.700
01. Aug. 20231,49001,50001,36001,36001,3600877.000
31. Juli 20231,36001,48001,34001,47001,47001.312.500
28. Juli 20231,23001,37001,23001,36001,3600639.100
27. Juli 20231,28001,28001,21001,24001,2400457.600
26. Juli 20231,28001,29001,19001,24001,2400740.400
25. Juli 20231,32001,39001,28001,28001,28001.033.600
24. Juli 20231,40001,40001,29001,30001,3000526.500
21. Juli 20231,34001,43001,31001,40001,4000645.300
20. Juli 20231,43001,46001,32001,34001,3400706.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...