Deutsche Märkte öffnen in 6 Stunden 35 Minuten
Nikkei 225
37.828,60 +673,27 (+1,81%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.337,45 +532,87 (+0,95%) XRP EUR
0,52 +0,00 (+0,01%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Nomura Holdings, Inc. (NRSCF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 63.000 |
| 18. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 200.000 |
| 17. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 16. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 13. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 12. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 500 |
| 11. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 10. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 09. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 06. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 05. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 04. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 03. Sept. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 30. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 29. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 28. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 27. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 26. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 23. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 22. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 8.000 |
| 21. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 200.000 |
| 20. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 19. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 16. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 15. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 14. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 2.700 |
| 13. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 320.000 |
| 12. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 09. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 08. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
| 07. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 12.900 |
| 06. Aug. 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 20.000 |
| 05. Aug. 2024 | 4,8500 | 4,9300 | 4,8300 | 4,9300 | 4,9300 | 233.100 |
| 02. Aug. 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 163.300 |
| 01. Aug. 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 31. Juli 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 30. Juli 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 100 |
| 29. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 30.000 |
| 26. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 25. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 24. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 23. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 18. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 17. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 16. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 11. Juli 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 400 |
| 10. Juli 2024 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 100 |
| 09. Juli 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 08. Juli 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 05. Juli 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 03. Juli 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 02. Juli 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 01. Juli 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 28. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 27. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 26. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 25. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 24. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 21. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 20. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 18. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 17. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 14. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 22.400 |
| 13. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| 12. Juni 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 400 |
| 11. Juni 2024 | 6,0300 | 6,0300 | 6,0300 | 6,0300 | 6,0300 | - |
| 10. Juni 2024 | 6,1300 | 6,2800 | 6,0300 | 6,0300 | 6,0300 | 11.700 |
| 07. Juni 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 06. Juni 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 200 |
| 05. Juni 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 200 |
| 04. Juni 2024 | 6,2900 | 6,2900 | 6,2800 | 6,2800 | 6,2800 | 200.000 |
| 03. Juni 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 31. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 30. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 22.600 |
| 28. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 24. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 3.300 |
| 23. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 450.000 |
| 22. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 21. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 20. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 17. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 16. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15. Mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 300 |
| 14. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 13. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 10. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 09. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 08. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 07. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 06. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 03. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 02. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 01. Mai 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 100 |
| 30. Apr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29. Apr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
