Deutsche Märkte schließen in 3 Stunden 20 Minuten

Nikola Corporation (NKLA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,5400-0,1600 (-4,32%)
Börsenschluss: 04:00PM EDT
3,5950 +0,06 (+1,55%)
Vorbörslich: 08:10AM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20223,75003,80003,52003,54003,54008.927.100
05. Okt. 20223,82003,84503,59003,70003,700011.310.000
04. Okt. 20223,66003,93003,63003,92003,920011.674.600
03. Okt. 20223,57003,59003,35003,52003,52007.292.400
30. Sept. 20223,55503,66003,51003,52003,52007.361.300
29. Sept. 20223,90003,91003,52003,57003,570012.385.200
28. Sept. 20223,92003,98003,83003,94003,94007.439.800
27. Sept. 20223,94004,05003,78003,90003,900011.814.400
26. Sept. 20223,94004,09603,83003,85003,850011.835.400
23. Sept. 20224,01004,05003,82003,89003,890015.268.700
22. Sept. 20224,42004,45003,95004,08004,080022.572.900
21. Sept. 20224,56004,56004,10004,38004,380020.056.400
20. Sept. 20224,64004,70004,52004,56004,560011.081.400
19. Sept. 20225,07005,12504,56004,58004,580025.131.700
16. Sept. 20225,25005,25005,06005,12005,120023.249.300
15. Sept. 20225,33005,45005,16005,22005,220014.714.000
14. Sept. 20225,18005,58005,10005,37005,370019.312.100
13. Sept. 20225,17005,20005,02005,03005,030010.065.900
12. Sept. 20225,38005,46505,24005,39005,390011.360.400
09. Sept. 20225,28005,54005,22005,42005,420024.240.300
08. Sept. 20225,10005,31005,02005,25005,250011.234.000
07. Sept. 20225,02005,23505,00005,17005,170016.381.600
06. Sept. 20225,33005,37005,03005,06005,060015.257.200
02. Sept. 20225,36005,58005,26005,27005,27008.683.400
01. Sept. 20225,25005,36505,10005,32005,320011.775.400
31. Aug. 20225,54005,57005,29005,36005,36009.994.000
30. Aug. 20225,82005,93005,30005,41005,410016.672.100
29. Aug. 20225,88006,21005,84005,97005,97006.146.800
26. Aug. 20226,25006,29005,87506,00006,00007.772.900
25. Aug. 20226,20006,35006,03006,17006,17008.212.700
24. Aug. 20225,85006,10005,78005,95005,95008.222.300
23. Aug. 20225,64006,00005,58005,80005,800012.485.200
22. Aug. 20225,86005,89005,49005,49005,490012.140.000
19. Aug. 20226,42006,45005,96506,00006,00009.997.500
18. Aug. 20226,55006,66006,44006,60006,60007.621.200
17. Aug. 20226,76006,76006,51006,57006,57007.928.700
16. Aug. 20226,68007,01006,38006,90006,900012.635.300
15. Aug. 20226,87507,10006,62006,72006,72009.505.300
12. Aug. 20226,78007,28006,56006,83006,830018.308.400
11. Aug. 20227,05007,05006,56006,69006,690016.518.900
10. Aug. 20227,37007,38006,91006,99006,990012.405.100
09. Aug. 20227,61007,62206,95006,96006,960013.261.600
08. Aug. 20228,15008,97007,76007,79007,790019.308.000
05. Aug. 20227,77008,08507,57008,05008,050014.847.500
04. Aug. 20227,68008,09907,41007,95007,950021.223.100
03. Aug. 20227,11007,50006,98007,48007,480013.699.500
02. Aug. 20226,57007,20006,55006,96006,960015.647.700
01. Aug. 20226,03006,73005,93006,71006,710014.225.400
29. Juli 20226,32006,34006,02006,22006,22005.831.500
28. Juli 20226,10006,88506,07006,38006,380012.208.500
27. Juli 20225,85005,98005,63005,92005,92005.445.400
26. Juli 20225,68005,85005,58005,75005,75004.068.000
25. Juli 20225,93005,93005,69005,77005,77004.157.000
22. Juli 20226,30006,37005,81005,89005,89006.061.400
21. Juli 20225,82006,34005,75006,32006,32009.439.300
20. Juli 20225,66006,01005,63005,89005,89008.719.800
19. Juli 20225,70005,81005,55505,64005,64006.173.200
18. Juli 20225,57005,81005,50005,60005,60007.432.500
15. Juli 20225,38005,44005,15105,41005,41004.729.100
14. Juli 20225,17005,34005,08005,29005,29005.174.900
13. Juli 20225,02005,38004,98005,31005,31005.618.500
12. Juli 20225,13005,32005,07005,19005,19004.802.100
11. Juli 20225,44005,47005,11005,14005,14005.501.400
08. Juli 20225,31005,55505,22005,49005,49005.984.100
07. Juli 20225,20005,45005,13005,42005,42008.186.300
06. Juli 20225,05005,24004,95005,18005,18008.037.500
05. Juli 20224,65005,22004,41505,19005,190013.745.900
01. Juli 20224,83004,91004,61004,72004,72007.226.800
30. Juni 20224,78004,94004,61004,76004,760011.531.100
29. Juni 20225,03005,04004,67004,72004,720016.059.500
28. Juni 20225,38005,45005,05005,08005,080011.478.100
27. Juni 20225,60005,74005,31005,39005,390011.042.300
24. Juni 20225,73005,84005,49005,61005,610016.224.400
23. Juni 20225,60005,68005,41005,67005,67007.665.800
22. Juni 20225,57005,86005,48005,60005,60008.484.600
21. Juni 20225,88006,05005,66005,71005,71009.967.000
17. Juni 20225,24005,80005,24005,68005,680011.737.300
16. Juni 20225,45005,50005,17005,25005,250010.405.400
15. Juni 20225,39005,79005,26005,66005,660012.617.600
14. Juni 20225,47005,48005,14005,37005,37009.127.500
13. Juni 20225,80005,97005,22005,23005,230013.139.100
10. Juni 20226,50006,65506,02006,04006,040010.699.100
09. Juni 20227,03007,14506,60006,63006,63008.737.100
08. Juni 20226,47007,36006,45007,02007,020019.083.400
07. Juni 20226,41006,54506,17006,46006,46008.063.700
06. Juni 20226,79006,79006,36006,49006,490011.269.100
03. Juni 20227,04007,08006,61506,66006,660010.951.900
02. Juni 20226,70007,44006,53007,25007,250024.810.500
01. Juni 20227,08007,22506,59006,77006,770010.207.900
31. Mai 20227,15007,40006,86007,06007,060012.169.300
27. Mai 20226,82007,20006,80007,19007,190011.236.500
26. Mai 20226,08006,93206,07006,78006,780018.806.700
25. Mai 20225,87006,25505,75006,24006,240012.412.700
24. Mai 20226,06006,10005,82005,88005,88007.148.600
23. Mai 20225,94006,28005,71006,25006,25009.922.500
20. Mai 20226,27006,28005,71005,92005,920011.386.300
19. Mai 20225,86006,27005,79006,11006,110011.752.700
18. Mai 20225,88006,30005,80005,92005,920011.202.300
17. Mai 20225,99006,16005,77005,99005,990010.552.200
16. Mai 20226,22006,36005,71005,77005,770011.664.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...