Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.866,49 +131,38 (+0,35%) Gold
2.402,40 +19,40 (+0,81%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
59.180,31 -1.091,11 (-1,81%)
Netlist, Inc. (NLST)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Apr. 2024 | 1,2800 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 140.787 |
| 15. Apr. 2024 | 1,2200 | 1,3400 | 1,1900 | 1,2900 | 1,2900 | 404.500 |
| 12. Apr. 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 346.500 |
| 11. Apr. 2024 | 1,2900 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 99.600 |
| 10. Apr. 2024 | 1,2700 | 1,3100 | 1,1800 | 1,3000 | 1,3000 | 546.500 |
| 09. Apr. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3400 | 1,3400 | 235.500 |
| 08. Apr. 2024 | 1,3400 | 1,4400 | 1,2500 | 1,2900 | 1,2900 | 315.700 |
| 05. Apr. 2024 | 1,2100 | 1,3800 | 1,2000 | 1,3300 | 1,3300 | 488.100 |
| 04. Apr. 2024 | 1,2900 | 1,3200 | 1,1800 | 1,2300 | 1,2300 | 1.294.900 |
| 03. Apr. 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 742.900 |
| 02. Apr. 2024 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 698.000 |
| 01. Apr. 2024 | 1,5800 | 1,6100 | 1,3800 | 1,5100 | 1,5100 | 929.500 |
| 28. März 2024 | 1,6300 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 209.400 |
| 27. März 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 242.300 |
| 26. März 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 196.200 |
| 25. März 2024 | 1,6700 | 1,6800 | 1,5600 | 1,6400 | 1,6400 | 578.100 |
| 22. März 2024 | 1,6400 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 238.300 |
| 21. März 2024 | 1,6100 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 279.500 |
| 20. März 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 117.000 |
| 19. März 2024 | 1,6200 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 160.600 |
| 18. März 2024 | 1,7500 | 1,8000 | 1,5800 | 1,6100 | 1,6100 | 411.300 |
| 15. März 2024 | 1,8100 | 1,8200 | 1,6800 | 1,7400 | 1,7400 | 357.500 |
| 14. März 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8100 | 1,8100 | 178.600 |
| 13. März 2024 | 1,7500 | 1,8100 | 1,6600 | 1,7900 | 1,7900 | 309.600 |
| 12. März 2024 | 1,5200 | 1,8300 | 1,5200 | 1,8100 | 1,8100 | 451.600 |
| 11. März 2024 | 1,5500 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 305.100 |
| 08. März 2024 | 1,5700 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 299.100 |
| 07. März 2024 | 1,6300 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 684.100 |
| 06. März 2024 | 1,5300 | 1,7000 | 1,5300 | 1,6500 | 1,6500 | 545.000 |
| 05. März 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 267.900 |
| 04. März 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5900 | 1,5900 | 268.700 |
| 01. März 2024 | 1,5900 | 1,6300 | 1,5700 | 1,6100 | 1,6100 | 174.500 |
| 29. Feb. 2024 | 1,6200 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 208.900 |
| 28. Feb. 2024 | 1,5800 | 1,6500 | 1,5300 | 1,6300 | 1,6300 | 265.900 |
| 27. Feb. 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5700 | 1,5700 | 229.400 |
| 26. Feb. 2024 | 1,5900 | 1,6800 | 1,5900 | 1,6500 | 1,6500 | 286.300 |
| 23. Feb. 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 178.800 |
| 22. Feb. 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 255.400 |
| 21. Feb. 2024 | 1,5200 | 1,5900 | 1,5200 | 1,5700 | 1,5700 | 282.100 |
| 20. Feb. 2024 | 1,6700 | 1,6700 | 1,5200 | 1,5800 | 1,5800 | 476.900 |
| 16. Feb. 2024 | 1,5600 | 1,7400 | 1,5600 | 1,6700 | 1,6700 | 519.900 |
| 15. Feb. 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 227.100 |
| 14. Feb. 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4800 | 1,4800 | 312.900 |
| 13. Feb. 2024 | 1,3900 | 1,4900 | 1,3800 | 1,4300 | 1,4300 | 523.100 |
| 12. Feb. 2024 | 1,6100 | 1,7000 | 1,2700 | 1,3900 | 1,3900 | 2.430.800 |
| 09. Feb. 2024 | 1,6400 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 347.600 |
| 08. Feb. 2024 | 1,4900 | 1,5700 | 1,4200 | 1,5500 | 1,5500 | 417.200 |
| 07. Feb. 2024 | 1,6300 | 1,7100 | 1,4000 | 1,5000 | 1,5000 | 1.090.900 |
| 06. Feb. 2024 | 1,5800 | 1,7500 | 1,5500 | 1,6700 | 1,6700 | 481.500 |
| 05. Feb. 2024 | 1,8000 | 1,8200 | 1,6400 | 1,7800 | 1,7800 | 605.900 |
| 02. Feb. 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 145.800 |
| 01. Feb. 2024 | 1,8600 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 171.200 |
| 31. Jan. 2024 | 1,8600 | 1,8600 | 1,7500 | 1,8100 | 1,8100 | 288.800 |
| 30. Jan. 2024 | 1,8400 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 345.000 |
| 29. Jan. 2024 | 1,9900 | 2,0000 | 1,8000 | 1,8400 | 1,8400 | 308.000 |
| 26. Jan. 2024 | 1,9000 | 2,0300 | 1,8900 | 1,9700 | 1,9700 | 499.100 |
| 25. Jan. 2024 | 1,8500 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 230.200 |
| 24. Jan. 2024 | 1,8500 | 1,8800 | 1,7700 | 1,8500 | 1,8500 | 372.500 |
| 23. Jan. 2024 | 1,8500 | 1,8600 | 1,7200 | 1,7900 | 1,7900 | 414.600 |
| 22. Jan. 2024 | 1,9000 | 1,9700 | 1,8700 | 1,8800 | 1,8800 | 249.900 |
| 19. Jan. 2024 | 2,1000 | 2,1000 | 1,8300 | 1,8900 | 1,8900 | 1.041.700 |
| 18. Jan. 2024 | 1,8900 | 2,1900 | 1,8600 | 2,0200 | 2,0200 | 1.446.500 |
| 17. Jan. 2024 | 1,9500 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 389.200 |
| 16. Jan. 2024 | 2,0200 | 2,0800 | 1,9200 | 1,9300 | 1,9300 | 625.000 |
| 12. Jan. 2024 | 1,9400 | 1,9500 | 1,7100 | 1,9200 | 1,9200 | 401.600 |
| 11. Jan. 2024 | 1,8800 | 1,9900 | 1,8100 | 1,8900 | 1,8900 | 469.200 |
| 10. Jan. 2024 | 1,7500 | 1,8800 | 1,7100 | 1,8000 | 1,8000 | 427.500 |
| 09. Jan. 2024 | 1,8100 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 830.300 |
| 08. Jan. 2024 | 1,9700 | 2,0400 | 1,8200 | 1,9400 | 1,9400 | 664.200 |
| 05. Jan. 2024 | 2,0100 | 2,1300 | 1,9600 | 2,0400 | 2,0400 | 583.100 |
| 04. Jan. 2024 | 2,0600 | 2,2000 | 1,8600 | 2,0500 | 2,0500 | 1.193.100 |
| 03. Jan. 2024 | 2,1300 | 2,3300 | 1,9700 | 2,0000 | 2,0000 | 1.697.400 |
| 02. Jan. 2024 | 1,9800 | 2,1000 | 1,9100 | 2,0600 | 2,0600 | 1.056.500 |
| 29. Dez. 2023 | 1,7800 | 1,9400 | 1,6900 | 1,8800 | 1,8800 | 661.500 |
| 28. Dez. 2023 | 1,4500 | 1,8800 | 1,4500 | 1,7300 | 1,7300 | 1.211.800 |
| 27. Dez. 2023 | 1,4000 | 1,5200 | 1,3500 | 1,5100 | 1,5100 | 504.600 |
| 26. Dez. 2023 | 1,4100 | 1,4400 | 1,2200 | 1,4100 | 1,4100 | 539.100 |
| 22. Dez. 2023 | 1,3100 | 1,4400 | 1,3000 | 1,4200 | 1,4200 | 675.300 |
| 21. Dez. 2023 | 1,2600 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 372.900 |
| 20. Dez. 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 397.400 |
| 19. Dez. 2023 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 723.900 |
| 18. Dez. 2023 | 1,2000 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 442.000 |
| 15. Dez. 2023 | 1,1700 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 417.600 |
| 14. Dez. 2023 | 1,1800 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 415.900 |
| 13. Dez. 2023 | 1,2000 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 538.300 |
| 12. Dez. 2023 | 1,2100 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 317.400 |
| 11. Dez. 2023 | 1,2100 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 558.100 |
| 08. Dez. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 284.700 |
| 07. Dez. 2023 | 1,1000 | 1,3500 | 1,0600 | 1,2400 | 1,2400 | 949.300 |
| 06. Dez. 2023 | 1,2000 | 1,2500 | 1,0200 | 1,1600 | 1,1600 | 2.448.500 |
| 05. Dez. 2023 | 1,2200 | 1,4900 | 1,2200 | 1,4500 | 1,4500 | 798.800 |
| 04. Dez. 2023 | 1,3000 | 1,3200 | 1,2300 | 1,2500 | 1,2500 | 642.300 |
| 01. Dez. 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 378.500 |
| 30. Nov. 2023 | 1,2200 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 400.900 |
| 29. Nov. 2023 | 1,2800 | 1,3100 | 1,2300 | 1,2400 | 1,2400 | 391.700 |
| 28. Nov. 2023 | 1,2900 | 1,3400 | 1,2100 | 1,2700 | 1,2700 | 390.300 |
| 27. Nov. 2023 | 1,2300 | 1,2900 | 1,2100 | 1,2400 | 1,2400 | 273.500 |
| 24. Nov. 2023 | 1,2000 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 151.600 |
| 22. Nov. 2023 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 494.400 |
| 21. Nov. 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 322.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
