Deutsche Märkte öffnen in 2 Stunden 53 Minuten

Netlist, Inc. (NLST)

OTC Markets OTCQB - OTC Markets OTCQB Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,5100-0,1100 (-6,79%)
Börsenschluss: 03:56PM EDT
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20241,60001,65001,50001,53001,5300300.500
14. Juni 20241,53001,66001,53001,62001,6200451.700
13. Juni 20241,46001,69001,46001,54001,5400516.900
12. Juni 20241,42001,50001,42001,47001,4700465.600
11. Juni 20241,40001,45001,37001,42001,4200291.300
10. Juni 20241,40001,40001,36001,40001,4000240.400
07. Juni 20241,35001,44001,34001,40001,4000270.800
06. Juni 20241,31001,39001,30001,37001,3700687.400
05. Juni 20241,49001,49001,39001,40001,4000551.500
04. Juni 20241,52001,55001,43001,46001,4600500.200
03. Juni 20241,62001,65001,52001,55001,5500401.500
31. Mai 20241,57001,61001,53001,60001,6000202.000
30. Mai 20241,56001,64001,52001,56001,5600277.400
29. Mai 20241,62001,67001,58001,59001,5900632.200
28. Mai 20241,91001,93001,57001,58001,58001.868.800
24. Mai 20242,97002,97001,85001,85001,85005.319.300
23. Mai 20242,00002,17001,94002,07002,07001.684.500
22. Mai 20241,75002,00001,71001,99001,99001.135.200
21. Mai 20241,70001,79001,53001,71001,7100717.900
20. Mai 20241,89002,00001,60001,66001,66002.313.200
17. Mai 20241,46001,99001,43001,64001,64001.331.800
16. Mai 20241,35001,50001,28001,42001,4200437.400
15. Mai 20241,30001,42001,30001,37001,3700284.700
14. Mai 20241,30001,41001,30001,33001,3300318.600
13. Mai 20241,27001,33001,26001,33001,3300216.800
10. Mai 20241,28001,35001,25001,30001,3000432.400
09. Mai 20241,27001,28001,24001,28001,2800217.500
08. Mai 20241,30001,30001,22001,26001,2600211.600
07. Mai 20241,30001,30001,26001,29001,2900185.600
06. Mai 20241,31001,33001,26001,30001,3000388.500
03. Mai 20241,33001,37001,30001,31001,3100143.000
02. Mai 20241,39001,39001,31001,32001,3200167.700
01. Mai 20241,33001,38001,32001,37001,3700166.400
30. Apr. 20241,38001,39001,29001,36001,3600213.300
29. Apr. 20241,24001,38001,24001,34001,3400228.500
26. Apr. 20241,21001,30001,17001,27001,2700644.900
25. Apr. 20241,39001,44001,28001,31001,3100381.100
24. Apr. 20241,35001,40001,27001,38001,3800288.300
23. Apr. 20241,45001,46001,26001,42001,4200420.500
22. Apr. 20241,39001,46001,39001,44001,4400389.800
19. Apr. 20241,29001,40001,24001,39001,3900470.300
18. Apr. 20241,13001,27001,00001,27001,27001.606.500
17. Apr. 20241,24001,34001,24001,33001,3300174.000
16. Apr. 20241,28001,33001,23001,29001,2900216.200
15. Apr. 20241,22001,34001,19001,29001,2900404.500
12. Apr. 20241,27001,27001,20001,24001,2400346.500
11. Apr. 20241,29001,35001,21001,27001,270099.600
10. Apr. 20241,27001,31001,18001,30001,3000546.500
09. Apr. 20241,29001,37001,28001,34001,3400235.500
08. Apr. 20241,34001,44001,25001,29001,2900315.700
05. Apr. 20241,21001,38001,20001,33001,3300488.100
04. Apr. 20241,29001,32001,18001,23001,23001.294.900
03. Apr. 20241,38001,41001,25001,31001,3100742.900
02. Apr. 20241,36001,45001,35001,40001,4000698.000
01. Apr. 20241,58001,61001,38001,51001,5100929.500
28. März 20241,63001,67001,56001,62001,6200209.400
27. März 20241,63001,68001,60001,67001,6700242.300
26. März 20241,55001,65001,55001,61001,6100196.200
25. März 20241,67001,68001,56001,64001,6400578.100
22. März 20241,64001,70001,60001,68001,6800238.300
21. März 20241,61001,64001,58001,64001,6400279.500
20. März 20241,65001,68001,62001,63001,6300117.000
19. März 20241,62001,70001,61001,67001,6700160.600
18. März 20241,75001,80001,58001,61001,6100411.300
15. März 20241,81001,82001,68001,74001,7400357.500
14. März 20241,70001,82001,70001,81001,8100178.600
13. März 20241,75001,81001,66001,79001,7900309.600
12. März 20241,52001,83001,52001,81001,8100451.600
11. März 20241,55001,62001,55001,61001,6100305.100
08. März 20241,57001,62001,53001,59001,5900299.100
07. März 20241,63001,63001,52001,55001,5500684.100
06. März 20241,53001,70001,53001,65001,6500545.000
05. März 20241,56001,59001,53001,54001,5400267.900
04. März 20241,57001,64001,56001,59001,5900268.700
01. März 20241,59001,63001,57001,61001,6100174.500
29. Feb. 20241,62001,63001,55001,60001,6000208.900
28. Feb. 20241,58001,65001,53001,63001,6300265.900
27. Feb. 20241,64001,66001,57001,57001,5700229.400
26. Feb. 20241,59001,68001,59001,65001,6500286.300
23. Feb. 20241,53001,60001,50001,57001,5700178.800
22. Feb. 20241,57001,60001,52001,54001,5400255.400
21. Feb. 20241,52001,59001,52001,57001,5700282.100
20. Feb. 20241,67001,67001,52001,58001,5800476.900
16. Feb. 20241,56001,74001,56001,67001,6700519.900
15. Feb. 20241,50001,58001,50001,57001,5700227.100
14. Feb. 20241,45001,49001,36001,48001,4800312.900
13. Feb. 20241,39001,49001,38001,43001,4300523.100
12. Feb. 20241,61001,70001,27001,39001,39002.430.800
09. Feb. 20241,64001,74001,55001,65001,6500347.600
08. Feb. 20241,49001,57001,42001,55001,5500417.200
07. Feb. 20241,63001,71001,40001,50001,50001.090.900
06. Feb. 20241,58001,75001,55001,67001,6700481.500
05. Feb. 20241,80001,82001,64001,78001,7800605.900
02. Feb. 20241,76001,88001,76001,81001,8100145.800
01. Feb. 20241,86001,86001,77001,80001,8000171.200
31. Jan. 20241,86001,86001,75001,81001,8100288.800
30. Jan. 20241,84001,90001,80001,84001,8400345.000
29. Jan. 20241,99002,00001,80001,84001,8400308.000
26. Jan. 20241,90002,03001,89001,97001,9700499.100
25. Jan. 20241,85001,90001,77001,84001,8400230.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...