Deutsche Märkte geschlossen

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
205,51+1,43 (+0,70%)
Ab 11:50AM EST. Markt geöffnet.
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023204,00205,90202,43205,51205,51310.167
30. Nov. 2023205,18205,52201,76204,08204,082.269.500
29. Nov. 2023203,74207,80202,25204,33204,332.149.200
28. Nov. 2023200,00201,88198,36200,03200,031.263.500
27. Nov. 2023199,05201,03198,00199,66199,661.023.200
24. Nov. 2023199,03200,78198,48200,12200,12835.000
22. Nov. 2023201,88204,98199,27199,58199,581.501.100
21. Nov. 2023202,00202,43198,50200,44200,442.312.900
20. Nov. 2023201,00204,78200,79203,34203,342.086.600
17. Nov. 2023200,93202,20199,00200,94200,941.658.800
16. Nov. 2023200,38203,07199,61200,80200,802.333.200
15. Nov. 2023196,43202,65196,43200,75200,752.807.500
14. Nov. 2023191,02195,80190,17194,89194,892.876.700
13. Nov. 2023185,00185,38181,96184,84184,841.845.400
10. Nov. 2023183,26187,84180,73186,67186,673.055.900
09. Nov. 2023184,41184,55179,64180,33180,332.662.100
08. Nov. 2023180,50184,66180,11183,35183,352.521.700
07. Nov. 2023178,25191,49178,19185,80185,804.285.000
06. Nov. 2023182,50184,42180,44182,80182,804.400.000
03. Nov. 2023179,83183,75178,93181,55181,553.689.500
02. Nov. 2023175,00178,36173,31177,59177,592.472.700
01. Nov. 2023171,57172,68167,50172,52172,522.889.100
31. Okt. 2023170,79172,86167,93172,43172,432.588.800
30. Okt. 2023172,40173,00167,21170,18170,184.475.200
27. Okt. 2023181,01181,96177,55179,13179,131.448.100
26. Okt. 2023178,49185,29177,40179,56179,563.048.600
25. Okt. 2023180,72181,40175,21175,94175,942.923.600
24. Okt. 2023182,92184,43180,88183,61183,612.337.300
23. Okt. 2023183,91186,07181,17182,35182,351.700.500
20. Okt. 2023187,62188,53184,40185,76185,762.155.000
19. Okt. 2023193,81194,05187,10187,93187,933.027.800
18. Okt. 2023194,50195,62190,60193,20193,201.908.700
17. Okt. 2023197,32200,24194,46197,72197,721.274.900
16. Okt. 2023195,77200,25195,01199,78199,781.963.800
13. Okt. 2023202,37202,51193,22194,50194,502.439.100
12. Okt. 2023204,34206,14200,50202,36202,362.120.800
11. Okt. 2023201,84204,90201,60203,46203,461.646.200
10. Okt. 2023198,86204,00198,22201,75201,751.216.700
09. Okt. 2023196,77198,90194,50198,12198,12860.100
06. Okt. 2023194,20200,79192,14199,02199,021.837.400
05. Okt. 2023198,39199,10192,85195,45195,451.415.800
04. Okt. 2023195,77198,85194,58198,19198,191.610.000
03. Okt. 2023197,90201,48194,09195,20195,202.468.300
02. Okt. 2023200,78202,45197,52200,19200,191.227.700
29. Sept. 2023202,77203,40198,76199,92199,921.170.500
28. Sept. 2023197,09202,75196,12200,53200,531.198.200
27. Sept. 2023197,03198,27194,13196,70196,701.156.400
26. Sept. 2023197,00197,53194,06194,99194,991.538.600
25. Sept. 2023195,57198,27194,70198,12198,121.045.400
22. Sept. 2023195,54198,96194,51196,79196,791.523.200
21. Sept. 2023193,54196,21193,04194,00194,001.711.800
20. Sept. 2023200,39201,45194,74194,96194,961.131.700
19. Sept. 2023198,71199,58196,37199,14199,141.307.800
18. Sept. 2023196,86199,79196,52199,29199,291.483.800
15. Sept. 2023201,83202,39196,34197,38197,384.381.800
14. Sept. 2023202,54203,42198,92202,69202,691.293.900
13. Sept. 2023199,15204,27199,15200,40200,401.897.600
12. Sept. 2023200,83204,21199,32199,50199,501.301.700
11. Sept. 2023204,86205,10200,74203,50203,501.101.800
08. Sept. 2023204,01205,50201,91203,05203,051.220.100
07. Sept. 2023203,79205,27202,11204,01204,011.847.200
06. Sept. 2023207,14209,94205,48207,79207,791.582.900
05. Sept. 2023208,87210,57207,33207,57207,571.443.500
01. Sept. 2023207,42210,16205,32209,96209,961.583.400
31. Aug. 2023205,27207,80203,39205,72205,723.461.000
30. Aug. 2023204,95206,29202,37205,88205,881.962.200
29. Aug. 2023197,25205,96197,25205,16205,161.683.400
28. Aug. 2023197,51200,81197,51199,23199,231.456.600
25. Aug. 2023194,81196,89193,09196,20196,202.358.800
24. Aug. 2023203,27203,29193,23193,82193,822.888.100
23. Aug. 2023193,50202,28193,50201,10201,102.256.800
22. Aug. 2023203,75204,29198,56199,66199,661.428.500
21. Aug. 2023196,57202,55196,57201,62201,621.946.300
18. Aug. 2023192,55197,79192,40196,57196,571.989.300
17. Aug. 2023197,81198,25193,61194,53194,531.970.200
16. Aug. 2023202,42202,96195,79196,74196,742.400.400
15. Aug. 2023205,07205,48200,85201,74201,741.944.000
14. Aug. 2023203,10207,35202,56207,25207,251.757.300
11. Aug. 2023209,22209,22202,91204,20204,202.703.800
10. Aug. 2023217,70218,61210,97211,98211,981.750.600
09. Aug. 2023217,38218,68214,13214,37214,372.069.400
08. Aug. 2023215,00217,50213,26216,89216,891.862.400
07. Aug. 2023216,00218,92214,01218,73218,731.524.200
04. Aug. 2023210,39215,64209,42213,70213,702.888.600
03. Aug. 2023213,03217,74211,78215,95215,952.484.300
02. Aug. 2023220,08220,35215,94216,40216,403.372.000
01. Aug. 2023221,41224,32221,00223,48223,481.308.700
31. Juli 2023223,40225,20222,06222,98222,981.494.900
28. Juli 2023225,31225,44220,63223,31223,311.994.200
27. Juli 2023223,23225,57219,12221,79221,793.403.400
26. Juli 2023217,98220,57215,70218,48218,482.204.200
25. Juli 2023219,00222,16216,48219,89219,893.839.200
24. Juli 2023212,97214,56210,12210,88210,884.983.500
21. Juli 2023214,15216,33213,16213,30213,305.323.900
20. Juli 2023216,78218,61210,40211,95211,953.362.000
19. Juli 2023223,07224,32220,19220,28220,282.207.400
18. Juli 2023218,86224,40218,38223,66223,662.130.700
17. Juli 2023212,54221,25211,96219,62219,622.474.900
14. Juli 2023215,70216,68211,36212,54212,541.971.000
13. Juli 2023212,52216,83212,39216,52216,522.061.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...