Deutsche Märkte öffnen in 2 Stunden 56 Minuten

Netlist, Inc. (NLST)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,7900+0,0600 (+3,47%)
Börsenschluss: 03:59PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023------
02. Feb. 20231,73001,96001,69001,79001,7900596.500
01. Feb. 20231,66001,74001,62001,73001,7300251.400
31. Jan. 20231,59001,73001,55001,68001,6800303.000
30. Jan. 20231,64001,67001,61001,65001,6500231.000
27. Jan. 20231,65001,68001,62001,66001,6600270.800
26. Jan. 20231,76001,77001,59001,67001,6700450.700
25. Jan. 20231,75001,79001,67001,73001,7300217.700
24. Jan. 20231,77001,79001,72001,73001,7300285.900
23. Jan. 20231,84001,87001,71001,77001,77001.272.900
20. Jan. 20231,93001,95001,72001,77001,77001.530.500
19. Jan. 20231,73001,73001,64001,71001,7100194.800
18. Jan. 20231,69001,79001,61001,67001,6700484.900
17. Jan. 20231,74001,80001,65001,67001,6700536.000
13. Jan. 20231,69001,70001,61001,66001,6600141.000
12. Jan. 20231,63001,69001,60001,68001,6800198.300
11. Jan. 20231,66001,69001,56001,63001,6300289.400
10. Jan. 20231,65001,69001,61001,65001,6500337.200
09. Jan. 20231,76001,79001,61001,65001,6500725.200
06. Jan. 20231,82001,82001,51001,69001,6900879.400
05. Jan. 20231,55001,80001,40001,65001,65001.417.100
04. Jan. 20231,19001,52001,18001,50001,5000997.700
03. Jan. 20231,16001,20001,15001,19001,1900248.400
30. Dez. 20221,13001,19001,12001,15001,1500337.000
29. Dez. 20221,10001,15001,08001,13001,1300422.700
28. Dez. 20221,13001,16001,09001,10001,1000720.900
27. Dez. 20221,24001,24001,16001,17001,1700701.200
23. Dez. 20221,15001,23001,11001,17001,1700168.000
22. Dez. 20221,25001,31001,07001,15001,1500620.800
21. Dez. 20221,25001,32001,20001,24001,2400364.100
20. Dez. 20221,32001,34001,22001,23001,2300278.500
19. Dez. 20221,30001,38001,23001,31001,3100436.200
16. Dez. 20221,42001,51001,26001,32001,3200938.500
15. Dez. 20221,08001,54001,08001,41001,41001.259.200
14. Dez. 20221,05001,18001,03001,13001,1300342.800
13. Dez. 20221,15001,20001,07001,12001,1200395.200
12. Dez. 20221,29001,34001,10001,13001,1300953.500
09. Dez. 20220,95001,26000,87001,21001,21002.446.200
08. Dez. 20221,04001,05000,92000,94000,94001.517.400
07. Dez. 20221,08001,08001,01001,03001,0300591.400
06. Dez. 20221,15001,15001,04001,08001,0800685.700
05. Dez. 20221,18001,19001,12001,14001,1400360.500
02. Dez. 20221,21001,21001,10001,19001,1900584.100
01. Dez. 20221,23001,23001,16001,19001,1900319.800
30. Nov. 20221,26001,27001,20001,22001,2200444.400
29. Nov. 20221,28001,31001,25001,27001,2700319.600
28. Nov. 20221,34001,35001,26001,27001,2700386.800
25. Nov. 20221,24001,30001,22001,28001,2800162.200
23. Nov. 20221,28001,34001,16001,24001,2400682.100
22. Nov. 20221,28001,29001,22001,27001,2700241.700
21. Nov. 20221,31001,33001,21001,22001,2200440.900
18. Nov. 20221,39001,39001,22001,28001,2800326.700
17. Nov. 20221,42001,57001,21001,33001,33001.128.600
16. Nov. 20221,39001,46001,38001,42001,4200445.900
15. Nov. 20221,32001,47001,21001,37001,3700967.900
14. Nov. 20221,39001,39001,04001,32001,32003.507.200
11. Nov. 20221,64001,67001,30001,38001,38003.292.000
10. Nov. 20221,73001,75001,61001,62001,62001.749.000
09. Nov. 20221,78001,88001,74001,75001,7500321.300
08. Nov. 20221,82001,89001,79001,81001,8100167.300
07. Nov. 20221,80001,85001,76001,82001,8200430.400
04. Nov. 20221,80001,84001,71001,80001,8000645.100
03. Nov. 20221,86001,87001,72001,77001,7700447.400
02. Nov. 20221,98001,98001,73001,82001,82001.132.900
01. Nov. 20222,08002,10001,96001,98001,9800330.300
31. Okt. 20222,09002,12002,00002,03002,0300279.000
28. Okt. 20222,07002,15002,05002,12002,1200258.200
27. Okt. 20222,30002,30002,06002,07002,0700493.500
26. Okt. 20222,50002,54002,30002,35002,3500525.800
25. Okt. 20222,31002,54002,27002,53002,5300264.300
24. Okt. 20222,04002,40002,04002,34002,3400403.600
21. Okt. 20221,97002,17001,82002,10002,1000588.200
20. Okt. 20221,85002,18001,62002,02002,02003.030.600
19. Okt. 20223,24003,52002,42002,52002,5200792.100
18. Okt. 20222,67003,39002,65003,24003,24001.280.800
17. Okt. 20222,25002,62002,21002,62002,6200562.700
14. Okt. 20222,20002,29002,10002,25002,2500385.900
13. Okt. 20222,16002,21002,07002,19002,1900454.100
12. Okt. 20222,30002,34002,15002,19002,1900517.200
11. Okt. 20222,35002,42002,30002,32002,3200311.000
10. Okt. 20222,55002,56002,45002,45002,4500289.000
07. Okt. 20222,56002,62002,53002,55002,5500293.700
06. Okt. 20222,56002,61002,56002,57002,5700108.900
05. Okt. 20222,52002,59002,52002,56002,5600174.400
04. Okt. 20222,58002,64002,56002,58002,5800116.300
03. Okt. 20222,70002,74002,53002,58002,5800321.300
30. Sept. 20222,52002,60002,52002,60002,6000196.500
29. Sept. 20222,64002,64002,55002,57002,5700139.700
28. Sept. 20222,59002,61002,57002,59002,5900102.800
27. Sept. 20222,65002,68002,58002,65002,650084.500
26. Sept. 20222,57002,76002,57002,65002,6500233.800
23. Sept. 20222,58002,65002,55002,61002,6100285.600
22. Sept. 20222,57002,63002,56002,61002,6100198.500
21. Sept. 20222,59002,70002,56002,56002,5600300.900
20. Sept. 20222,70002,70002,55002,58002,5800334.700
19. Sept. 20222,72002,77002,60002,68002,6800333.900
16. Sept. 20222,78002,79002,62002,78002,7800300.700
15. Sept. 20222,85002,85002,75002,78002,7800166.400
14. Sept. 20222,82002,89002,76002,85002,8500224.600
13. Sept. 20222,93003,00002,81002,82002,8200196.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...