Deutsche Märkte öffnen in 1 Stunde 19 Minute

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,3900+0,1500 (+6,70%)
Börsenschluss: 04:00PM EDT
2,4700 +0,08 (+3,35%)
Nachbörse: 07:57PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 20222,29002,46002,28002,39002,3900405.000
03. Okt. 20222,39002,39002,23002,24002,2400244.700
30. Sept. 20222,29002,45002,23002,34002,3400350.300
29. Sept. 20222,29002,30002,20002,28002,2800153.600
28. Sept. 20222,29002,34002,23002,30002,3000364.800
27. Sept. 20222,34002,35002,19002,28002,2800224.400
26. Sept. 20222,18002,29002,17002,19002,1900228.800
23. Sept. 20222,25002,34002,15002,19002,1900538.900
22. Sept. 20222,41002,45002,29002,35002,3500496.700
21. Sept. 20222,45002,56002,36002,45002,4500814.700
20. Sept. 20222,51002,56002,42002,46002,4600547.000
19. Sept. 20222,60002,63002,49002,50002,5000505.500
16. Sept. 20222,76002,76002,61002,69002,6900659.300
15. Sept. 20222,88002,95002,81002,82002,8200540.300
14. Sept. 20222,89003,01002,85002,93002,9300757.200
13. Sept. 20223,02003,09002,86002,90002,9000862.500
12. Sept. 20223,14003,18003,05003,15003,1500858.500
09. Sept. 20223,12003,18003,05003,13003,1300784.500
08. Sept. 20223,21003,25003,06003,11003,1100897.600
07. Sept. 20223,45003,50003,20003,26003,2600826.900
06. Sept. 20223,76003,79003,45003,48003,4800522.600
02. Sept. 20223,61003,84003,57003,81003,8100489.100
01. Sept. 20223,68003,92003,52003,74003,74001.835.600
31. Aug. 20223,71003,80003,63003,69003,6900271.200
30. Aug. 20223,72003,93003,63003,77003,7700635.600
29. Aug. 20223,80003,85003,63003,69003,6900576.600
26. Aug. 20224,22004,22003,80003,83003,8300523.700
25. Aug. 20224,40004,40004,03004,11004,1100754.100
24. Aug. 20224,09004,47004,09004,30004,30001.092.200
23. Aug. 20223,82004,22003,75004,13004,13001.146.200
22. Aug. 20224,06004,19003,77003,83003,8300927.700
19. Aug. 20223,89004,22003,73004,09004,09001.401.100
18. Aug. 20224,60004,75003,81003,95003,95004.573.100
17. Aug. 20224,22004,32003,98004,09004,0900900.300
16. Aug. 20224,08004,55003,89004,25004,25003.157.800
15. Aug. 20223,81004,40003,81004,09004,09002.108.100
12. Aug. 20223,82003,94003,74003,89003,8900346.100
11. Aug. 20223,87004,27003,81003,83003,8300879.200
10. Aug. 20223,76003,86003,63003,84003,8400522.800
09. Aug. 20223,76003,86003,57003,65003,6500561.300
08. Aug. 20223,76004,15003,74003,83003,83001.069.900
05. Aug. 20223,95003,95003,58003,73003,73001.063.400
04. Aug. 20223,56004,05003,53003,98003,98001.517.200
03. Aug. 20223,59003,75003,48003,57003,5700449.000
02. Aug. 20223,40003,64003,36003,54003,5400392.500
01. Aug. 20223,39003,51003,29003,42003,4200303.500
29. Juli 20223,35003,50003,26003,42003,4200415.700
28. Juli 20223,32003,44003,25003,39003,3900265.600
27. Juli 20223,28003,36003,15003,34003,3400320.100
26. Juli 20223,51003,55003,21003,23003,2300555.500
25. Juli 20223,55003,75003,51003,57003,5700533.600
22. Juli 20223,87003,92003,50003,59003,5900433.100
21. Juli 20223,91004,03003,82003,92003,9200357.500
20. Juli 20223,59004,00003,56003,87003,8700743.500
19. Juli 20223,56003,60003,46003,59003,5900626.300
18. Juli 20223,51003,62003,39003,46003,4600630.500
15. Juli 20223,53003,56003,41003,46003,4600377.500
14. Juli 20223,57003,59003,42003,46003,4600384.200
13. Juli 20223,54003,65003,47003,59003,5900471.000
12. Juli 20223,60003,68003,46003,58003,5800538.600
11. Juli 20223,87003,89003,60003,62003,6200509.900
08. Juli 20224,06004,06003,76003,81003,8100441.000
07. Juli 20223,67004,11003,67004,08004,0800913.300
06. Juli 20223,85003,85003,65003,67003,6700247.300
05. Juli 20223,65003,86003,60003,86003,8600421.700
01. Juli 20223,65003,78003,65003,68003,6800320.800
30. Juni 20223,81003,84003,65003,68003,6800291.300
29. Juni 20224,17004,22003,78003,84003,8400416.000
28. Juni 20224,51004,62004,15004,25004,2500313.000
27. Juni 20224,17004,66004,17004,47004,4700822.900
24. Juni 20224,25004,25003,99004,12004,1200411.000
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 20224,28004,38004,11004,19004,1900416.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...