Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
190,95-5,21 (-2,66%)
Börsenschluss: 04:00PM EST
190,61 -0,34 (-0,18%)
Nachbörse: 06:13PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023192,19195,42190,76190,95190,952.654.513
02. Feb. 2023195,47197,71192,83196,16196,162.815.900
01. Feb. 2023184,07196,30183,81193,94193,944.468.400
31. Jan. 2023182,39185,15178,00184,31184,314.265.200
30. Jan. 2023179,34182,74178,84179,48179,483.948.800
27. Jan. 2023177,49182,94177,09181,54181,542.077.000
26. Jan. 2023176,62180,20174,73180,02180,022.996.400
25. Jan. 2023170,84174,38168,98174,10174,101.328.500
24. Jan. 2023170,95174,26169,49173,17173,171.627.000
23. Jan. 2023169,23175,75168,51173,03173,033.386.200
20. Jan. 2023166,55168,68164,26168,50168,502.322.300
19. Jan. 2023168,80169,26164,86165,00165,002.163.200
18. Jan. 2023172,42175,30170,54170,68170,681.565.800
17. Jan. 2023170,71170,78167,79170,33170,331.991.000
13. Jan. 2023168,62171,95168,22171,82171,822.006.400
12. Jan. 2023170,09171,87167,39170,21170,211.705.000
11. Jan. 2023166,66168,88165,23168,73168,732.019.200
10. Jan. 2023163,55166,25161,98166,07166,072.219.700
09. Jan. 2023162,29164,45160,04160,97160,971.834.400
06. Jan. 2023155,85160,17153,89159,63159,632.063.200
05. Jan. 2023156,10157,26153,10153,51153,511.692.400
04. Jan. 2023158,28160,36156,10157,96157,961.678.400
03. Jan. 2023159,78160,45153,11155,05155,051.900.300
30. Dez. 2022155,53158,18154,07158,03158,031.021.000
29. Dez. 2022154,84159,70153,49158,12158,122.016.600
28. Dez. 2022152,90154,85150,90151,70151,701.433.300
27. Dez. 2022155,55155,56153,24153,78153,781.374.900
23. Dez. 2022156,21157,82154,20157,67157,671.212.300
22. Dez. 2022159,86161,01153,96157,51157,512.759.100
21. Dez. 2022160,87163,84160,01163,43163,431.737.500
20. Dez. 2022157,99161,22157,06159,51159,511.101.400
19. Dez. 2022164,29164,33158,53160,27160,271.418.200
16. Dez. 2022164,35165,43161,66163,72163,723.696.400
15. Dez. 2022168,26169,65164,59165,16165,162.570.300
14. Dez. 2022173,23175,36169,00171,57171,571.968.700
13. Dez. 2022180,58180,58171,29174,31174,313.081.300
12. Dez. 2022169,89173,28169,10173,07173,072.048.400
09. Dez. 2022169,71172,87168,40169,72169,721.962.000
08. Dez. 2022164,65171,87163,53171,47171,472.520.300
07. Dez. 2022161,45164,31160,00163,95163,951.427.200
06. Dez. 2022166,66167,87161,14163,08163,081.904.000
05. Dez. 2022169,81170,30166,54168,37168,371.208.100
02. Dez. 2022169,17171,20167,32171,06171,061.620.000
01. Dez. 2022177,55178,07173,13173,44173,442.083.000
30. Nov. 2022165,07176,66162,61175,84175,843.654.000
29. Nov. 2022164,68166,26162,79164,69164,691.347.300
28. Nov. 2022169,05170,86163,38164,10164,102.758.000
25. Nov. 2022174,97175,52172,69172,69172,69735.400
23. Nov. 2022174,09179,03173,28175,20175,201.586.500
22. Nov. 2022169,75173,43168,00173,41173,411.695.500
21. Nov. 2022170,44171,28168,12168,85168,851.271.200
18. Nov. 2022172,82172,83169,22171,94171,941.533.700
17. Nov. 2022162,56170,40162,56170,09170,091.460.500
16. Nov. 2022171,54172,86165,48166,88166,882.204.400
15. Nov. 2022175,22176,66171,89174,81174,812.335.600
14. Nov. 2022168,04172,66168,04169,01169,011.823.400
11. Nov. 2022166,52171,00163,54169,94169,942.515.200
10. Nov. 2022163,98165,81161,67165,47165,474.487.700
09. Nov. 2022159,94161,03154,63154,72154,722.780.100
08. Nov. 2022161,41165,10159,77163,11163,112.659.200
07. Nov. 2022152,70158,22151,31157,90157,902.451.100
04. Nov. 2022149,90151,84146,93151,06151,062.385.700
03. Nov. 2022146,39146,39142,76144,85144,852.373.300
02. Nov. 2022151,95158,50148,41148,61148,612.976.800
01. Nov. 2022150,48153,85147,80151,85151,854.306.600
31. Okt. 2022149,77150,58145,54146,08146,083.307.200
28. Okt. 2022145,96152,19145,00151,66151,662.552.000
27. Okt. 2022149,33151,86144,86145,12145,122.197.900
26. Okt. 2022146,69152,64144,14147,28147,282.023.300
25. Okt. 2022145,44148,79144,81148,74148,742.831.900
24. Okt. 2022144,01145,77140,45144,94144,941.921.700
21. Okt. 2022138,71145,59137,51145,25145,252.496.400
20. Okt. 2022142,08143,74138,57139,04139,042.895.700
19. Okt. 2022140,37143,98139,83141,32141,322.160.400
18. Okt. 2022143,44146,48137,73140,95140,952.218.500
17. Okt. 2022141,81143,17139,50141,27141,271.972.100
14. Okt. 2022144,90145,54137,08138,09138,092.893.000
13. Okt. 2022134,19145,24132,08143,17143,173.307.200
12. Okt. 2022142,55143,79140,13140,28140,282.066.900
11. Okt. 2022145,00145,78141,56143,75143,753.004.200
10. Okt. 2022151,74151,96146,08147,50147,501.812.000
07. Okt. 2022154,87154,87150,36151,75151,752.752.800
06. Okt. 2022161,26163,79158,87158,99158,991.559.800
05. Okt. 2022156,83162,35155,13161,24161,241.904.500
04. Okt. 2022156,48159,96155,49159,89159,892.392.200
03. Okt. 2022149,52153,90147,80151,96151,962.415.500
30. Sept. 2022149,75152,79147,43147,51147,512.112.800
29. Sept. 2022153,96155,04146,95151,01151,012.841.100
28. Sept. 2022152,95157,10152,27156,44156,442.103.800
27. Sept. 2022154,41156,50150,75153,51153,511.741.500
26. Sept. 2022153,05154,96151,24151,95151,952.167.900
23. Sept. 2022152,73153,37148,42152,94152,942.680.300
22. Sept. 2022158,92159,90154,16155,13155,132.090.000
21. Sept. 2022161,85166,71159,13159,17159,171.528.500
20. Sept. 2022160,35162,55159,51160,90160,901.358.000
19. Sept. 2022158,27163,38157,81163,10163,101.582.200
16. Sept. 2022158,56160,68156,85159,94159,942.506.500
15. Sept. 2022159,06161,99156,83159,68159,682.340.300
14. Sept. 2022154,62160,43154,15159,45159,452.807.100
13. Sept. 2022162,05163,40155,00155,46155,463.863.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...