Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
18.277,07 +11,15 (+0,06%) Euro Stoxx 50
4.758,79 +11,59 (+0,24%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.552,40 +9,30 (+0,37%) EUR/USD
1,1050 +0,0027 (+0,24%) Bitcoin EUR
51.193,07 -528,05 (-1,02%)
Netlist, Inc. (NLST)
OTC Markets OTCQB - OTC Markets OTCQB Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Sept. 2024 | 1,1900 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 405.300 |
| 09. Sept. 2024 | 1,1800 | 1,2600 | 1,1400 | 1,1800 | 1,1800 | 300.100 |
| 06. Sept. 2024 | 1,1700 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 448.600 |
| 05. Sept. 2024 | 1,2100 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 383.800 |
| 04. Sept. 2024 | 1,3000 | 1,3000 | 1,2100 | 1,2400 | 1,2400 | 210.200 |
| 03. Sept. 2024 | 1,3500 | 1,3500 | 1,2300 | 1,2600 | 1,2600 | 222.700 |
| 30. Aug. 2024 | 1,2700 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 269.800 |
| 29. Aug. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 102.900 |
| 28. Aug. 2024 | 1,2700 | 1,3000 | 1,2300 | 1,2800 | 1,2800 | 184.300 |
| 27. Aug. 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 168.600 |
| 26. Aug. 2024 | 1,2600 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 386.600 |
| 23. Aug. 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 155.300 |
| 22. Aug. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 129.400 |
| 21. Aug. 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 149.400 |
| 20. Aug. 2024 | 1,2600 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 141.700 |
| 19. Aug. 2024 | 1,2400 | 1,3200 | 1,2400 | 1,2500 | 1,2500 | 239.300 |
| 16. Aug. 2024 | 1,2800 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 162.600 |
| 15. Aug. 2024 | 1,2500 | 1,3200 | 1,2400 | 1,2800 | 1,2800 | 265.700 |
| 14. Aug. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 284.200 |
| 13. Aug. 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 191.800 |
| 12. Aug. 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 205.300 |
| 09. Aug. 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 116.400 |
| 08. Aug. 2024 | 1,2400 | 1,3400 | 1,2400 | 1,2500 | 1,2500 | 282.000 |
| 07. Aug. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 156.500 |
| 06. Aug. 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 197.500 |
| 05. Aug. 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2500 | 1,2500 | 581.300 |
| 02. Aug. 2024 | 1,2800 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 329.100 |
| 01. Aug. 2024 | 1,3500 | 1,3600 | 1,2700 | 1,3300 | 1,3300 | 913.800 |
| 31. Juli 2024 | 1,3900 | 1,4600 | 1,3500 | 1,3600 | 1,3600 | 387.300 |
| 30. Juli 2024 | 1,4800 | 1,5000 | 1,3400 | 1,4300 | 1,4300 | 639.800 |
| 29. Juli 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 481.600 |
| 26. Juli 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 172.300 |
| 25. Juli 2024 | 1,4300 | 1,4500 | 1,3400 | 1,3800 | 1,3800 | 399.100 |
| 24. Juli 2024 | 1,4200 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 229.800 |
| 23. Juli 2024 | 1,3900 | 1,4300 | 1,3600 | 1,4100 | 1,4100 | 112.600 |
| 22. Juli 2024 | 1,3400 | 1,4800 | 1,3400 | 1,4100 | 1,4100 | 180.600 |
| 19. Juli 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 198.200 |
| 18. Juli 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 169.300 |
| 17. Juli 2024 | 1,3800 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 253.500 |
| 16. Juli 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 168.400 |
| 15. Juli 2024 | 1,4700 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 365.600 |
| 12. Juli 2024 | 1,3400 | 1,5000 | 1,3400 | 1,4600 | 1,4600 | 522.300 |
| 11. Juli 2024 | 1,3400 | 1,4100 | 1,3300 | 1,3700 | 1,3700 | 1.094.700 |
| 10. Juli 2024 | 1,3600 | 1,3900 | 1,3200 | 1,3400 | 1,3400 | 218.800 |
| 09. Juli 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 383.000 |
| 08. Juli 2024 | 1,4800 | 1,5000 | 1,3500 | 1,3500 | 1,3500 | 573.700 |
| 05. Juli 2024 | 1,3500 | 1,5000 | 1,3300 | 1,4800 | 1,4800 | 624.900 |
| 03. Juli 2024 | 1,3800 | 1,4000 | 1,2900 | 1,3700 | 1,3700 | 154.600 |
| 02. Juli 2024 | 1,3800 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 216.200 |
| 01. Juli 2024 | 1,3600 | 1,4300 | 1,3300 | 1,3500 | 1,3500 | 317.300 |
| 28. Juni 2024 | 1,3400 | 1,4200 | 1,3200 | 1,3400 | 1,3400 | 136.700 |
| 27. Juni 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 162.400 |
| 26. Juni 2024 | 1,3600 | 1,3900 | 1,2900 | 1,3100 | 1,3100 | 593.500 |
| 25. Juni 2024 | 1,4100 | 1,4700 | 1,3200 | 1,3800 | 1,3800 | 383.000 |
| 24. Juni 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4300 | 1,4300 | 176.200 |
| 21. Juni 2024 | 1,3200 | 1,4600 | 1,3100 | 1,3900 | 1,3900 | 366.000 |
| 20. Juni 2024 | 1,3500 | 1,4100 | 1,2600 | 1,3800 | 1,3800 | 816.400 |
| 18. Juni 2024 | 1,5000 | 1,5100 | 1,3800 | 1,4300 | 1,4300 | 374.900 |
| 17. Juni 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 300.500 |
| 14. Juni 2024 | 1,5300 | 1,6600 | 1,5300 | 1,6200 | 1,6200 | 451.700 |
| 13. Juni 2024 | 1,4600 | 1,6900 | 1,4600 | 1,5400 | 1,5400 | 516.900 |
| 12. Juni 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4700 | 1,4700 | 465.600 |
| 11. Juni 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4200 | 1,4200 | 291.300 |
| 10. Juni 2024 | 1,4000 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 240.400 |
| 07. Juni 2024 | 1,3500 | 1,4400 | 1,3400 | 1,4000 | 1,4000 | 270.800 |
| 06. Juni 2024 | 1,3100 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 687.400 |
| 05. Juni 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 551.500 |
| 04. Juni 2024 | 1,5200 | 1,5500 | 1,4300 | 1,4600 | 1,4600 | 500.200 |
| 03. Juni 2024 | 1,6200 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 401.500 |
| 31. Mai 2024 | 1,5700 | 1,6100 | 1,5300 | 1,6000 | 1,6000 | 202.000 |
| 30. Mai 2024 | 1,5600 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 277.400 |
| 29. Mai 2024 | 1,6200 | 1,6700 | 1,5800 | 1,5900 | 1,5900 | 632.200 |
| 28. Mai 2024 | 1,9100 | 1,9300 | 1,5700 | 1,5800 | 1,5800 | 1.868.800 |
| 24. Mai 2024 | 2,9700 | 2,9700 | 1,8500 | 1,8500 | 1,8500 | 5.319.300 |
| 23. Mai 2024 | 2,0000 | 2,1700 | 1,9400 | 2,0700 | 2,0700 | 1.684.500 |
| 22. Mai 2024 | 1,7500 | 2,0000 | 1,7100 | 1,9900 | 1,9900 | 1.135.200 |
| 21. Mai 2024 | 1,7000 | 1,7900 | 1,5300 | 1,7100 | 1,7100 | 717.900 |
| 20. Mai 2024 | 1,8900 | 2,0000 | 1,6000 | 1,6600 | 1,6600 | 2.313.200 |
| 17. Mai 2024 | 1,4600 | 1,9900 | 1,4300 | 1,6400 | 1,6400 | 1.331.800 |
| 16. Mai 2024 | 1,3500 | 1,5000 | 1,2800 | 1,4200 | 1,4200 | 437.400 |
| 15. Mai 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3700 | 1,3700 | 284.700 |
| 14. Mai 2024 | 1,3000 | 1,4100 | 1,3000 | 1,3300 | 1,3300 | 318.600 |
| 13. Mai 2024 | 1,2700 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | 216.800 |
| 10. Mai 2024 | 1,2800 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 432.400 |
| 09. Mai 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 217.500 |
| 08. Mai 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 211.600 |
| 07. Mai 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 185.600 |
| 06. Mai 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 388.500 |
| 03. Mai 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 143.000 |
| 02. Mai 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 167.700 |
| 01. Mai 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 166.400 |
| 30. Apr. 2024 | 1,3800 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 213.300 |
| 29. Apr. 2024 | 1,2400 | 1,3800 | 1,2400 | 1,3400 | 1,3400 | 228.500 |
| 26. Apr. 2024 | 1,2100 | 1,3000 | 1,1700 | 1,2700 | 1,2700 | 644.900 |
| 25. Apr. 2024 | 1,3900 | 1,4400 | 1,2800 | 1,3100 | 1,3100 | 381.100 |
| 24. Apr. 2024 | 1,3500 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 288.300 |
| 23. Apr. 2024 | 1,4500 | 1,4600 | 1,2600 | 1,4200 | 1,4200 | 420.500 |
| 22. Apr. 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4400 | 1,4400 | 389.800 |
| 19. Apr. 2024 | 1,2900 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 470.300 |
| 18. Apr. 2024 | 1,1300 | 1,2700 | 1,0000 | 1,2700 | 1,2700 | 1.606.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
