Deutsche Märkte öffnen in 1 Stunde 19 Minute
Nikkei 225
27.125,86 +133,65 (+0,50%) Dow Jones 30
30.316,32 +825,43 (+2,80%) BTC-EUR
20.218,43 +418,31 (+2,11%) CMC Crypto 200
457,53 +12,10 (+2,72%) Nasdaq Compositive
11.176,41 +360,97 (+3,34%) S&P 500
3.790,93 +112,50 (+3,06%)
Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Okt. 2022 | 2,2900 | 2,4600 | 2,2800 | 2,3900 | 2,3900 | 405.000 |
| 03. Okt. 2022 | 2,3900 | 2,3900 | 2,2300 | 2,2400 | 2,2400 | 244.700 |
| 30. Sept. 2022 | 2,2900 | 2,4500 | 2,2300 | 2,3400 | 2,3400 | 350.300 |
| 29. Sept. 2022 | 2,2900 | 2,3000 | 2,2000 | 2,2800 | 2,2800 | 153.600 |
| 28. Sept. 2022 | 2,2900 | 2,3400 | 2,2300 | 2,3000 | 2,3000 | 364.800 |
| 27. Sept. 2022 | 2,3400 | 2,3500 | 2,1900 | 2,2800 | 2,2800 | 224.400 |
| 26. Sept. 2022 | 2,1800 | 2,2900 | 2,1700 | 2,1900 | 2,1900 | 228.800 |
| 23. Sept. 2022 | 2,2500 | 2,3400 | 2,1500 | 2,1900 | 2,1900 | 538.900 |
| 22. Sept. 2022 | 2,4100 | 2,4500 | 2,2900 | 2,3500 | 2,3500 | 496.700 |
| 21. Sept. 2022 | 2,4500 | 2,5600 | 2,3600 | 2,4500 | 2,4500 | 814.700 |
| 20. Sept. 2022 | 2,5100 | 2,5600 | 2,4200 | 2,4600 | 2,4600 | 547.000 |
| 19. Sept. 2022 | 2,6000 | 2,6300 | 2,4900 | 2,5000 | 2,5000 | 505.500 |
| 16. Sept. 2022 | 2,7600 | 2,7600 | 2,6100 | 2,6900 | 2,6900 | 659.300 |
| 15. Sept. 2022 | 2,8800 | 2,9500 | 2,8100 | 2,8200 | 2,8200 | 540.300 |
| 14. Sept. 2022 | 2,8900 | 3,0100 | 2,8500 | 2,9300 | 2,9300 | 757.200 |
| 13. Sept. 2022 | 3,0200 | 3,0900 | 2,8600 | 2,9000 | 2,9000 | 862.500 |
| 12. Sept. 2022 | 3,1400 | 3,1800 | 3,0500 | 3,1500 | 3,1500 | 858.500 |
| 09. Sept. 2022 | 3,1200 | 3,1800 | 3,0500 | 3,1300 | 3,1300 | 784.500 |
| 08. Sept. 2022 | 3,2100 | 3,2500 | 3,0600 | 3,1100 | 3,1100 | 897.600 |
| 07. Sept. 2022 | 3,4500 | 3,5000 | 3,2000 | 3,2600 | 3,2600 | 826.900 |
| 06. Sept. 2022 | 3,7600 | 3,7900 | 3,4500 | 3,4800 | 3,4800 | 522.600 |
| 02. Sept. 2022 | 3,6100 | 3,8400 | 3,5700 | 3,8100 | 3,8100 | 489.100 |
| 01. Sept. 2022 | 3,6800 | 3,9200 | 3,5200 | 3,7400 | 3,7400 | 1.835.600 |
| 31. Aug. 2022 | 3,7100 | 3,8000 | 3,6300 | 3,6900 | 3,6900 | 271.200 |
| 30. Aug. 2022 | 3,7200 | 3,9300 | 3,6300 | 3,7700 | 3,7700 | 635.600 |
| 29. Aug. 2022 | 3,8000 | 3,8500 | 3,6300 | 3,6900 | 3,6900 | 576.600 |
| 26. Aug. 2022 | 4,2200 | 4,2200 | 3,8000 | 3,8300 | 3,8300 | 523.700 |
| 25. Aug. 2022 | 4,4000 | 4,4000 | 4,0300 | 4,1100 | 4,1100 | 754.100 |
| 24. Aug. 2022 | 4,0900 | 4,4700 | 4,0900 | 4,3000 | 4,3000 | 1.092.200 |
| 23. Aug. 2022 | 3,8200 | 4,2200 | 3,7500 | 4,1300 | 4,1300 | 1.146.200 |
| 22. Aug. 2022 | 4,0600 | 4,1900 | 3,7700 | 3,8300 | 3,8300 | 927.700 |
| 19. Aug. 2022 | 3,8900 | 4,2200 | 3,7300 | 4,0900 | 4,0900 | 1.401.100 |
| 18. Aug. 2022 | 4,6000 | 4,7500 | 3,8100 | 3,9500 | 3,9500 | 4.573.100 |
| 17. Aug. 2022 | 4,2200 | 4,3200 | 3,9800 | 4,0900 | 4,0900 | 900.300 |
| 16. Aug. 2022 | 4,0800 | 4,5500 | 3,8900 | 4,2500 | 4,2500 | 3.157.800 |
| 15. Aug. 2022 | 3,8100 | 4,4000 | 3,8100 | 4,0900 | 4,0900 | 2.108.100 |
| 12. Aug. 2022 | 3,8200 | 3,9400 | 3,7400 | 3,8900 | 3,8900 | 346.100 |
| 11. Aug. 2022 | 3,8700 | 4,2700 | 3,8100 | 3,8300 | 3,8300 | 879.200 |
| 10. Aug. 2022 | 3,7600 | 3,8600 | 3,6300 | 3,8400 | 3,8400 | 522.800 |
| 09. Aug. 2022 | 3,7600 | 3,8600 | 3,5700 | 3,6500 | 3,6500 | 561.300 |
| 08. Aug. 2022 | 3,7600 | 4,1500 | 3,7400 | 3,8300 | 3,8300 | 1.069.900 |
| 05. Aug. 2022 | 3,9500 | 3,9500 | 3,5800 | 3,7300 | 3,7300 | 1.063.400 |
| 04. Aug. 2022 | 3,5600 | 4,0500 | 3,5300 | 3,9800 | 3,9800 | 1.517.200 |
| 03. Aug. 2022 | 3,5900 | 3,7500 | 3,4800 | 3,5700 | 3,5700 | 449.000 |
| 02. Aug. 2022 | 3,4000 | 3,6400 | 3,3600 | 3,5400 | 3,5400 | 392.500 |
| 01. Aug. 2022 | 3,3900 | 3,5100 | 3,2900 | 3,4200 | 3,4200 | 303.500 |
| 29. Juli 2022 | 3,3500 | 3,5000 | 3,2600 | 3,4200 | 3,4200 | 415.700 |
| 28. Juli 2022 | 3,3200 | 3,4400 | 3,2500 | 3,3900 | 3,3900 | 265.600 |
| 27. Juli 2022 | 3,2800 | 3,3600 | 3,1500 | 3,3400 | 3,3400 | 320.100 |
| 26. Juli 2022 | 3,5100 | 3,5500 | 3,2100 | 3,2300 | 3,2300 | 555.500 |
| 25. Juli 2022 | 3,5500 | 3,7500 | 3,5100 | 3,5700 | 3,5700 | 533.600 |
| 22. Juli 2022 | 3,8700 | 3,9200 | 3,5000 | 3,5900 | 3,5900 | 433.100 |
| 21. Juli 2022 | 3,9100 | 4,0300 | 3,8200 | 3,9200 | 3,9200 | 357.500 |
| 20. Juli 2022 | 3,5900 | 4,0000 | 3,5600 | 3,8700 | 3,8700 | 743.500 |
| 19. Juli 2022 | 3,5600 | 3,6000 | 3,4600 | 3,5900 | 3,5900 | 626.300 |
| 18. Juli 2022 | 3,5100 | 3,6200 | 3,3900 | 3,4600 | 3,4600 | 630.500 |
| 15. Juli 2022 | 3,5300 | 3,5600 | 3,4100 | 3,4600 | 3,4600 | 377.500 |
| 14. Juli 2022 | 3,5700 | 3,5900 | 3,4200 | 3,4600 | 3,4600 | 384.200 |
| 13. Juli 2022 | 3,5400 | 3,6500 | 3,4700 | 3,5900 | 3,5900 | 471.000 |
| 12. Juli 2022 | 3,6000 | 3,6800 | 3,4600 | 3,5800 | 3,5800 | 538.600 |
| 11. Juli 2022 | 3,8700 | 3,8900 | 3,6000 | 3,6200 | 3,6200 | 509.900 |
| 08. Juli 2022 | 4,0600 | 4,0600 | 3,7600 | 3,8100 | 3,8100 | 441.000 |
| 07. Juli 2022 | 3,6700 | 4,1100 | 3,6700 | 4,0800 | 4,0800 | 913.300 |
| 06. Juli 2022 | 3,8500 | 3,8500 | 3,6500 | 3,6700 | 3,6700 | 247.300 |
| 05. Juli 2022 | 3,6500 | 3,8600 | 3,6000 | 3,8600 | 3,8600 | 421.700 |
| 01. Juli 2022 | 3,6500 | 3,7800 | 3,6500 | 3,6800 | 3,6800 | 320.800 |
| 30. Juni 2022 | 3,8100 | 3,8400 | 3,6500 | 3,6800 | 3,6800 | 291.300 |
| 29. Juni 2022 | 4,1700 | 4,2200 | 3,7800 | 3,8400 | 3,8400 | 416.000 |
| 28. Juni 2022 | 4,5100 | 4,6200 | 4,1500 | 4,2500 | 4,2500 | 313.000 |
| 27. Juni 2022 | 4,1700 | 4,6600 | 4,1700 | 4,4700 | 4,4700 | 822.900 |
| 24. Juni 2022 | 4,2500 | 4,2500 | 3,9900 | 4,1200 | 4,1200 | 411.000 |
| 23. Juni 2022 | 4,0300 | 4,3400 | 3,8700 | 4,1500 | 4,1500 | 735.200 |
| 22. Juni 2022 | 3,8600 | 4,1000 | 3,7900 | 3,9300 | 3,9300 | 422.800 |
| 21. Juni 2022 | 3,7400 | 3,9900 | 3,6500 | 3,9200 | 3,9200 | 498.400 |
| 17. Juni 2022 | 3,6800 | 3,7600 | 3,5300 | 3,6300 | 3,6300 | 438.200 |
| 16. Juni 2022 | 3,5900 | 3,6700 | 3,4200 | 3,5900 | 3,5900 | 730.500 |
| 15. Juni 2022 | 3,7200 | 3,8400 | 3,5500 | 3,6900 | 3,6900 | 468.700 |
| 14. Juni 2022 | 3,8900 | 3,9600 | 3,6500 | 3,6800 | 3,6800 | 790.000 |
| 13. Juni 2022 | 4,4400 | 4,6200 | 3,8500 | 3,8500 | 3,8500 | 1.461.800 |
| 10. Juni 2022 | 4,6500 | 4,9400 | 4,5400 | 4,8500 | 4,8500 | 595.100 |
| 09. Juni 2022 | 5,4100 | 5,4900 | 4,8100 | 4,8200 | 4,8200 | 509.600 |
| 08. Juni 2022 | 5,0800 | 5,6000 | 5,0800 | 5,4700 | 5,4700 | 537.300 |
| 07. Juni 2022 | 4,7800 | 5,2400 | 4,7600 | 5,1600 | 5,1600 | 758.400 |
| 06. Juni 2022 | 4,3200 | 5,1700 | 4,3200 | 4,9100 | 4,9100 | 1.917.800 |
| 03. Juni 2022 | 4,2800 | 4,3800 | 4,1100 | 4,1900 | 4,1900 | 416.400 |
| 02. Juni 2022 | 4,1500 | 4,4400 | 4,1500 | 4,3900 | 4,3900 | 306.600 |
| 01. Juni 2022 | 4,4900 | 4,5200 | 4,0900 | 4,2300 | 4,2300 | 451.700 |
| 31. Mai 2022 | 4,5400 | 4,6800 | 4,3800 | 4,4900 | 4,4900 | 316.300 |
| 27. Mai 2022 | 4,4200 | 4,7800 | 4,3900 | 4,5400 | 4,5400 | 528.400 |
| 26. Mai 2022 | 4,3100 | 4,8800 | 4,3100 | 4,4200 | 4,4200 | 553.200 |
| 25. Mai 2022 | 4,0100 | 4,4900 | 4,0100 | 4,3300 | 4,3300 | 776.700 |
| 24. Mai 2022 | 4,2700 | 4,3200 | 3,9400 | 4,0700 | 4,0700 | 564.300 |
| 23. Mai 2022 | 4,5500 | 4,5900 | 4,3100 | 4,4100 | 4,4100 | 298.500 |
| 20. Mai 2022 | 4,5900 | 4,6700 | 4,2900 | 4,5400 | 4,5400 | 797.000 |
| 19. Mai 2022 | 4,5100 | 4,7300 | 4,4600 | 4,5800 | 4,5800 | 216.700 |
| 18. Mai 2022 | 4,4800 | 4,7400 | 4,4100 | 4,5900 | 4,5900 | 487.700 |
| 17. Mai 2022 | 4,6900 | 4,9200 | 4,4800 | 4,6500 | 4,6500 | 570.700 |
| 16. Mai 2022 | 4,7300 | 4,8700 | 4,5500 | 4,5800 | 4,5800 | 342.600 |
| 13. Mai 2022 | 4,7400 | 4,9700 | 4,7100 | 4,8300 | 4,8300 | 396.900 |
| 12. Mai 2022 | 4,2300 | 4,8200 | 4,1900 | 4,6500 | 4,6500 | 878.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
