NLST - Netlist, Inc.

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Mai 20234,76004,87004,37004,62004,6200984.400
05. Mai 20234,90004,92004,77004,81004,8100477.300
04. Mai 20234,93005,06004,75004,77004,77001.059.400
03. Mai 20234,60005,06004,53004,90004,90001.794.000
02. Mai 20234,50004,59004,42004,58004,5800395.800
01. Mai 20234,64004,65004,40004,43004,4300555.500
28. Apr. 20234,65004,79004,50004,65004,65001.040.700
27. Apr. 20234,85004,89004,57004,66004,66001.316.200
26. Apr. 20234,55004,79004,18004,70004,70002.424.700
25. Apr. 20235,18005,20004,28004,58004,58004.736.300
24. Apr. 20235,44006,10005,06005,27005,270010.741.100
21. Apr. 20233,32004,21003,19004,00004,00003.429.200
20. Apr. 20233,31003,37003,01003,30003,30001.136.100
19. Apr. 20233,50003,59003,27003,29003,2900966.700
18. Apr. 20233,68003,68003,45003,50003,5000817.000
17. Apr. 20233,63003,73003,57003,60003,6000893.900
14. Apr. 20233,74003,76003,53003,54003,5400939.100
13. Apr. 20233,31003,47003,18003,47003,4700493.500
12. Apr. 20233,45003,49003,25003,32003,3200430.500
11. Apr. 20233,52003,58003,36003,43003,4300821.900
10. Apr. 20233,37003,61003,10003,43003,43001.117.900
06. Apr. 20233,35003,36003,11003,15003,1500881.700
05. Apr. 20233,47003,48003,20003,37003,37001.023.300
04. Apr. 20233,65003,67003,43003,48003,4800746.600
03. Apr. 20233,72003,79003,62003,65003,6500433.600
31. März 20233,80003,85003,61003,71003,7100693.500
30. März 20233,70003,99003,57003,68003,68002.085.700
29. März 20233,58003,65003,50003,65003,6500951.300
28. März 20233,55003,70003,46003,50003,50001.067.800
27. März 20233,80003,83003,46003,51003,51001.179.800
24. März 20233,96003,96003,67003,70003,70001.065.500
23. März 20234,16004,20003,86003,87003,87001.523.600
22. März 20234,02004,09003,85004,04004,04001.997.000
21. März 20233,73004,01003,72003,95003,95002.297.400
20. März 20233,46003,74003,41003,65003,65001.135.600
17. März 20233,11003,46003,11003,38003,3800986.600
16. März 20233,15003,17002,91003,03003,0300649.800
15. März 20233,25003,26002,92003,11003,1100888.300
14. März 20233,36003,78003,22003,30003,3000840.500
13. März 20233,06003,53002,92003,32003,32001.274.200
10. März 20233,88003,96002,53002,75002,75003.144.900
09. März 20233,46003,98003,46003,89003,89002.061.700
08. März 20233,02003,41002,86003,39003,39001.028.800
07. März 20232,88003,06002,79003,05003,05001.285.800
06. März 20232,59002,89002,53002,82002,8200958.400
03. März 20232,76002,80002,39002,55002,55001.118.600
02. März 20232,23002,86002,19002,86002,8600694.500
01. März 20232,19002,26002,17002,26002,2600183.100
28. Feb. 20232,18002,27002,18002,25002,2500279.000
27. Feb. 20232,20002,27002,17002,19002,1900303.400
24. Feb. 20232,24002,24002,10002,19002,1900397.200
23. Feb. 20232,23002,31002,11002,22002,2200442.000
22. Feb. 20232,10002,25002,02002,14002,1400182.100
21. Feb. 20232,10002,10001,95002,10002,1000894.400
17. Feb. 20232,24002,29002,15002,15002,1500706.700
16. Feb. 20232,16002,24002,12002,20002,2000424.900
15. Feb. 20232,22002,27002,12002,16002,1600877.000
14. Feb. 20231,98002,22001,87002,18002,18001.418.900
13. Feb. 20231,84001,98001,80001,97001,97001.004.400
10. Feb. 20231,85001,89001,77001,83001,8300282.700
09. Feb. 20231,91001,94001,78001,84001,8400326.400
08. Feb. 20231,89001,97001,84001,90001,9000594.000
07. Feb. 20231,91001,93001,84001,89001,8900450.400
06. Feb. 20231,84001,95001,81001,91001,9100848.300
03. Feb. 20231,83001,89001,76001,84001,8400598.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...