Deutsche Märkte geschlossen

Netlist, Inc. (NLST)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1800-0,0500 (-2,24%)
Börsenschluss: 03:59PM EDT
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20232,18002,23002,16002,18002,1800217.753
28. Sept. 20232,19002,29002,15002,23002,2300379.400
27. Sept. 20232,12002,20002,11002,19002,1900265.700
26. Sept. 20232,14002,25002,07002,13002,1300186.500
25. Sept. 20232,08002,14002,01002,14002,1400208.900
22. Sept. 20232,13002,23002,11002,17002,1700287.600
21. Sept. 20231,91002,25001,91002,15002,1500403.300
20. Sept. 20232,02002,09001,91002,02002,0200258.300
19. Sept. 20232,09002,09001,88002,02002,0200326.700
18. Sept. 20232,26002,26002,00002,09002,0900645.200
15. Sept. 20232,11002,36002,09002,24002,24001.172.100
14. Sept. 20231,80002,14001,76002,07002,0700942.500
13. Sept. 20231,60001,95001,60001,80001,8000857.900
12. Sept. 20231,69001,69001,51001,61001,6100806.000
11. Sept. 20231,70001,70001,60001,61001,61001.062.800
08. Sept. 20231,79001,83001,42001,70001,70001.476.000
07. Sept. 20231,88001,88001,74001,79001,7900852.200
06. Sept. 20231,95002,01001,82001,87001,8700461.400
05. Sept. 20231,79002,01001,72001,99001,9900971.000
01. Sept. 20231,94002,06001,78001,79001,79001.328.100
31. Aug. 20232,02002,02001,73002,00002,00001.787.500
30. Aug. 20232,06002,10001,98002,00002,0000726.900
29. Aug. 20232,25002,27002,01002,06002,06001.060.800
28. Aug. 20232,21002,24002,15002,17002,1700428.200
25. Aug. 20232,23002,25002,13002,16002,1600661.700
24. Aug. 20232,35002,35002,22002,24002,2400248.000
23. Aug. 20232,31002,43002,30002,33002,3300600.900
22. Aug. 20232,24002,34002,19002,30002,3000459.500
21. Aug. 20232,30002,40002,13002,24002,2400693.600
18. Aug. 20232,13002,40002,04002,25002,25001.218.700
17. Aug. 20232,32002,43002,07002,13002,13001.538.800
16. Aug. 20232,53002,54001,96002,21002,21004.442.400
15. Aug. 20232,92002,96002,51002,54002,54005.854.800
14. Aug. 20233,60003,83003,13003,18003,18002.886.800
11. Aug. 20233,30003,48003,15003,23003,2300643.500
10. Aug. 20233,17003,28003,13003,22003,2200279.800
09. Aug. 20233,18003,21003,01003,15003,1500400.300
08. Aug. 20233,19003,23003,14003,22003,2200178.500
07. Aug. 20233,21003,30003,14003,14003,1400239.200
04. Aug. 20233,30003,37003,22003,24003,2400311.600
03. Aug. 20233,36003,42003,28003,38003,3800417.400
02. Aug. 20233,40003,50003,30003,40003,4000417.800
01. Aug. 20233,10003,47002,98003,40003,40001.056.800
31. Juli 20233,04003,10002,95003,10003,1000639.400
28. Juli 20233,10003,13003,04003,04003,0400326.200
27. Juli 20233,10003,21003,08003,10003,1000297.100
26. Juli 20233,18003,20003,10003,12003,1200482.800
25. Juli 20233,24003,45003,20003,21003,2100296.900
24. Juli 20233,28003,37003,15003,27003,2700327.300
21. Juli 20233,30003,34003,10003,25003,2500530.300
20. Juli 20233,36003,38003,29003,29003,2900221.900
19. Juli 20233,50003,50003,35003,38003,3800385.000
18. Juli 20233,38003,51003,35003,50003,5000265.600
17. Juli 20233,55003,57003,35003,44003,4400310.500
14. Juli 20233,68003,73003,59003,60003,6000305.600
13. Juli 20233,30003,59003,26003,59003,5900208.800
12. Juli 20233,40003,40003,28003,30003,3000129.600
11. Juli 20233,29003,43003,12003,38003,3800286.600
10. Juli 20233,34003,40003,31003,34003,3400210.000
07. Juli 20233,27003,38003,20003,34003,3400207.000
06. Juli 20233,30003,37003,15003,28003,2800280.700
05. Juli 20233,17003,36003,10003,28003,2800446.800
03. Juli 20232,95003,30002,90003,06003,06001.465.100
30. Juni 20233,69003,69003,52003,57003,5700461.300
29. Juni 20233,32003,90003,30003,65003,6500608.100
28. Juni 20233,40003,45003,26003,30003,3000308.000
27. Juni 20233,35003,45003,19003,33003,3300395.000
26. Juni 20233,45003,52003,32003,40003,4000334.300
23. Juni 20233,59003,59003,27003,42003,4200452.700
22. Juni 20233,67003,75003,47003,55003,5500296.900
21. Juni 20233,59003,79003,39003,74003,7400632.300
20. Juni 20233,80003,83003,40003,65003,6500628.900
16. Juni 20233,90003,90003,76003,83003,8300293.700
15. Juni 20233,90003,92003,77003,90003,9000331.200
14. Juni 20233,97003,99003,82003,90003,9000392.800
13. Juni 20234,08004,08003,81003,90003,9000584.100
12. Juni 20233,75004,09003,72004,00004,0000834.800
09. Juni 20234,05004,05003,63003,72003,72002.061.900
08. Juni 20234,25004,26004,04004,07004,07001.501.500
07. Juni 20234,45004,49004,18004,36004,3600581.700
06. Juni 20234,38004,48004,32004,47004,4700259.600
05. Juni 20234,45004,57004,33004,36004,3600267.200
02. Juni 20234,36004,45004,17004,41004,4100557.600
01. Juni 20234,61004,62004,34004,36004,3600563.400
31. Mai 20234,60004,71004,51004,55004,5500381.300
30. Mai 20234,63004,83004,31004,59004,59001.234.400
26. Mai 20234,60004,69004,52004,67004,6700482.100
25. Mai 20234,58004,61004,50004,59004,5900550.900
24. Mai 20234,66004,72004,56004,61004,6100354.900
23. Mai 20234,75004,84004,61004,64004,6400652.100
22. Mai 20234,66004,74004,55004,73004,7300403.000
19. Mai 20234,48004,70004,45004,51004,5100758.800
18. Mai 20234,46004,48004,30004,48004,4800265.600
17. Mai 20234,30004,58004,23004,47004,4700663.500
16. Mai 20234,11004,25004,05004,24004,2400565.300
15. Mai 20234,15004,23004,00004,06004,0600712.700
12. Mai 20234,22004,22004,12004,16004,1600551.400
11. Mai 20234,34004,34004,15004,22004,2200672.000
10. Mai 20234,49004,55004,32004,35004,3500687.000
09. Mai 20234,50004,62004,45004,55004,5500310.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...