Deutsche Märkte öffnen in 8 Stunden 37 Minuten
Nikkei 225
27.419,61 -47,00 (-0,17%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.228,30 +1.012,90 (+4,02%) CMC Crypto 200
616,80 +19,34 (+3,24%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Netlist, Inc. (NLST)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
23. März 2022 - 23. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. März 2023 | 4,1600 | 4,2000 | 3,8600 | 3,8700 | 3,8700 | 1.523.569 |
| 22. März 2023 | 4,0200 | 4,0900 | 3,8500 | 4,0400 | 4,0400 | 1.997.000 |
| 21. März 2023 | 3,7300 | 4,0100 | 3,7200 | 3,9500 | 3,9500 | 2.297.400 |
| 20. März 2023 | 3,4600 | 3,7400 | 3,4100 | 3,6500 | 3,6500 | 1.135.600 |
| 17. März 2023 | 3,1100 | 3,4600 | 3,1100 | 3,3800 | 3,3800 | 986.600 |
| 16. März 2023 | 3,1500 | 3,1700 | 2,9100 | 3,0300 | 3,0300 | 649.800 |
| 15. März 2023 | 3,2500 | 3,2600 | 2,9200 | 3,1100 | 3,1100 | 888.300 |
| 14. März 2023 | 3,3600 | 3,7800 | 3,2200 | 3,3000 | 3,3000 | 840.500 |
| 13. März 2023 | 3,0600 | 3,5300 | 2,9200 | 3,3200 | 3,3200 | 1.274.200 |
| 10. März 2023 | 3,8800 | 3,9600 | 2,5300 | 2,7500 | 2,7500 | 3.144.900 |
| 09. März 2023 | 3,4600 | 3,9800 | 3,4600 | 3,8900 | 3,8900 | 2.061.700 |
| 08. März 2023 | 3,0200 | 3,4100 | 2,8600 | 3,3900 | 3,3900 | 1.028.800 |
| 07. März 2023 | 2,8800 | 3,0600 | 2,7900 | 3,0500 | 3,0500 | 1.285.800 |
| 06. März 2023 | 2,5900 | 2,8900 | 2,5300 | 2,8200 | 2,8200 | 958.400 |
| 03. März 2023 | 2,7600 | 2,8000 | 2,3900 | 2,5500 | 2,5500 | 1.118.600 |
| 02. März 2023 | 2,2300 | 2,8600 | 2,1900 | 2,8600 | 2,8600 | 694.500 |
| 01. März 2023 | 2,1900 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 183.100 |
| 28. Feb. 2023 | 2,1800 | 2,2700 | 2,1800 | 2,2500 | 2,2500 | 279.000 |
| 27. Feb. 2023 | 2,2000 | 2,2700 | 2,1700 | 2,1900 | 2,1900 | 303.400 |
| 24. Feb. 2023 | 2,2400 | 2,2400 | 2,1000 | 2,1900 | 2,1900 | 397.200 |
| 23. Feb. 2023 | 2,2300 | 2,3100 | 2,1100 | 2,2200 | 2,2200 | 442.000 |
| 22. Feb. 2023 | 2,1000 | 2,2500 | 2,0200 | 2,1400 | 2,1400 | 182.100 |
| 21. Feb. 2023 | 2,1000 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 894.400 |
| 17. Feb. 2023 | 2,2400 | 2,2900 | 2,1500 | 2,1500 | 2,1500 | 706.700 |
| 16. Feb. 2023 | 2,1600 | 2,2400 | 2,1200 | 2,2000 | 2,2000 | 424.900 |
| 15. Feb. 2023 | 2,2200 | 2,2700 | 2,1200 | 2,1600 | 2,1600 | 877.000 |
| 14. Feb. 2023 | 1,9800 | 2,2200 | 1,8700 | 2,1800 | 2,1800 | 1.418.900 |
| 13. Feb. 2023 | 1,8400 | 1,9800 | 1,8000 | 1,9700 | 1,9700 | 1.004.400 |
| 10. Feb. 2023 | 1,8500 | 1,8900 | 1,7700 | 1,8300 | 1,8300 | 282.700 |
| 09. Feb. 2023 | 1,9100 | 1,9400 | 1,7800 | 1,8400 | 1,8400 | 326.400 |
| 08. Feb. 2023 | 1,8900 | 1,9700 | 1,8400 | 1,9000 | 1,9000 | 594.000 |
| 07. Feb. 2023 | 1,9100 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | 450.400 |
| 06. Feb. 2023 | 1,8400 | 1,9500 | 1,8100 | 1,9100 | 1,9100 | 848.300 |
| 03. Feb. 2023 | 1,8300 | 1,8900 | 1,7600 | 1,8400 | 1,8400 | 598.000 |
| 02. Feb. 2023 | 1,7300 | 1,9600 | 1,6900 | 1,7900 | 1,7900 | 596.500 |
| 01. Feb. 2023 | 1,6600 | 1,7400 | 1,6200 | 1,7300 | 1,7300 | 251.400 |
| 31. Jan. 2023 | 1,5900 | 1,7300 | 1,5500 | 1,6800 | 1,6800 | 303.000 |
| 30. Jan. 2023 | 1,6400 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 231.000 |
| 27. Jan. 2023 | 1,6500 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 270.800 |
| 26. Jan. 2023 | 1,7600 | 1,7700 | 1,5900 | 1,6700 | 1,6700 | 450.700 |
| 25. Jan. 2023 | 1,7500 | 1,7900 | 1,6700 | 1,7300 | 1,7300 | 217.700 |
| 24. Jan. 2023 | 1,7700 | 1,7900 | 1,7200 | 1,7300 | 1,7300 | 285.900 |
| 23. Jan. 2023 | 1,8400 | 1,8700 | 1,7100 | 1,7700 | 1,7700 | 1.272.900 |
| 20. Jan. 2023 | 1,9300 | 1,9500 | 1,7200 | 1,7700 | 1,7700 | 1.530.500 |
| 19. Jan. 2023 | 1,7300 | 1,7300 | 1,6400 | 1,7100 | 1,7100 | 194.800 |
| 18. Jan. 2023 | 1,6900 | 1,7900 | 1,6100 | 1,6700 | 1,6700 | 484.900 |
| 17. Jan. 2023 | 1,7400 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 536.000 |
| 13. Jan. 2023 | 1,6900 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 141.000 |
| 12. Jan. 2023 | 1,6300 | 1,6900 | 1,6000 | 1,6800 | 1,6800 | 198.300 |
| 11. Jan. 2023 | 1,6600 | 1,6900 | 1,5600 | 1,6300 | 1,6300 | 289.400 |
| 10. Jan. 2023 | 1,6500 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 337.200 |
| 09. Jan. 2023 | 1,7600 | 1,7900 | 1,6100 | 1,6500 | 1,6500 | 725.200 |
| 06. Jan. 2023 | 1,8200 | 1,8200 | 1,5100 | 1,6900 | 1,6900 | 879.400 |
| 05. Jan. 2023 | 1,5500 | 1,8000 | 1,4000 | 1,6500 | 1,6500 | 1.417.100 |
| 04. Jan. 2023 | 1,1900 | 1,5200 | 1,1800 | 1,5000 | 1,5000 | 997.700 |
| 03. Jan. 2023 | 1,1600 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 248.400 |
| 30. Dez. 2022 | 1,1300 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 337.000 |
| 29. Dez. 2022 | 1,1000 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 422.700 |
| 28. Dez. 2022 | 1,1300 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 720.900 |
| 27. Dez. 2022 | 1,2400 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 701.200 |
| 23. Dez. 2022 | 1,1500 | 1,2300 | 1,1100 | 1,1700 | 1,1700 | 168.000 |
| 22. Dez. 2022 | 1,2500 | 1,3100 | 1,0700 | 1,1500 | 1,1500 | 620.800 |
| 21. Dez. 2022 | 1,2500 | 1,3200 | 1,2000 | 1,2400 | 1,2400 | 364.100 |
| 20. Dez. 2022 | 1,3200 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 278.500 |
| 19. Dez. 2022 | 1,3000 | 1,3800 | 1,2300 | 1,3100 | 1,3100 | 436.200 |
| 16. Dez. 2022 | 1,4200 | 1,5100 | 1,2600 | 1,3200 | 1,3200 | 938.500 |
| 15. Dez. 2022 | 1,0800 | 1,5400 | 1,0800 | 1,4100 | 1,4100 | 1.259.200 |
| 14. Dez. 2022 | 1,0500 | 1,1800 | 1,0300 | 1,1300 | 1,1300 | 342.800 |
| 13. Dez. 2022 | 1,1500 | 1,2000 | 1,0700 | 1,1200 | 1,1200 | 395.200 |
| 12. Dez. 2022 | 1,2900 | 1,3400 | 1,1000 | 1,1300 | 1,1300 | 953.500 |
| 09. Dez. 2022 | 0,9500 | 1,2600 | 0,8700 | 1,2100 | 1,2100 | 2.446.200 |
| 08. Dez. 2022 | 1,0400 | 1,0500 | 0,9200 | 0,9400 | 0,9400 | 1.517.400 |
| 07. Dez. 2022 | 1,0800 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 591.400 |
| 06. Dez. 2022 | 1,1500 | 1,1500 | 1,0400 | 1,0800 | 1,0800 | 685.700 |
| 05. Dez. 2022 | 1,1800 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 360.500 |
| 02. Dez. 2022 | 1,2100 | 1,2100 | 1,1000 | 1,1900 | 1,1900 | 584.100 |
| 01. Dez. 2022 | 1,2300 | 1,2300 | 1,1600 | 1,1900 | 1,1900 | 319.800 |
| 30. Nov. 2022 | 1,2600 | 1,2700 | 1,2000 | 1,2200 | 1,2200 | 444.400 |
| 29. Nov. 2022 | 1,2800 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 319.600 |
| 28. Nov. 2022 | 1,3400 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 386.800 |
| 25. Nov. 2022 | 1,2400 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 162.200 |
| 23. Nov. 2022 | 1,2800 | 1,3400 | 1,1600 | 1,2400 | 1,2400 | 682.100 |
| 22. Nov. 2022 | 1,2800 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 241.700 |
| 21. Nov. 2022 | 1,3100 | 1,3300 | 1,2100 | 1,2200 | 1,2200 | 440.900 |
| 18. Nov. 2022 | 1,3900 | 1,3900 | 1,2200 | 1,2800 | 1,2800 | 326.700 |
| 17. Nov. 2022 | 1,4200 | 1,5700 | 1,2100 | 1,3300 | 1,3300 | 1.128.600 |
| 16. Nov. 2022 | 1,3900 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 445.900 |
| 15. Nov. 2022 | 1,3200 | 1,4700 | 1,2100 | 1,3700 | 1,3700 | 967.900 |
| 14. Nov. 2022 | 1,3900 | 1,3900 | 1,0400 | 1,3200 | 1,3200 | 3.507.200 |
| 11. Nov. 2022 | 1,6400 | 1,6700 | 1,3000 | 1,3800 | 1,3800 | 3.292.000 |
| 10. Nov. 2022 | 1,7300 | 1,7500 | 1,6100 | 1,6200 | 1,6200 | 1.749.000 |
| 09. Nov. 2022 | 1,7800 | 1,8800 | 1,7400 | 1,7500 | 1,7500 | 321.300 |
| 08. Nov. 2022 | 1,8200 | 1,8900 | 1,7900 | 1,8100 | 1,8100 | 167.300 |
| 07. Nov. 2022 | 1,8000 | 1,8500 | 1,7600 | 1,8200 | 1,8200 | 430.400 |
| 04. Nov. 2022 | 1,8000 | 1,8400 | 1,7100 | 1,8000 | 1,8000 | 645.100 |
| 03. Nov. 2022 | 1,8600 | 1,8700 | 1,7200 | 1,7700 | 1,7700 | 447.400 |
| 02. Nov. 2022 | 1,9800 | 1,9800 | 1,7300 | 1,8200 | 1,8200 | 1.132.900 |
| 01. Nov. 2022 | 2,0800 | 2,1000 | 1,9600 | 1,9800 | 1,9800 | 330.300 |
| 31. Okt. 2022 | 2,0900 | 2,1200 | 2,0000 | 2,0300 | 2,0300 | 279.000 |
| 28. Okt. 2022 | 2,0700 | 2,1500 | 2,0500 | 2,1200 | 2,1200 | 258.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
