Deutsche Märkte geschlossen

Onion Global Limited (OG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,2151+0,0008 (+0,37%)
Börsenschluss: 03:50PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,22000,22990,21500,21510,2151354.367
01. Dez. 20220,20000,22000,19000,21400,214066.800
30. Nov. 20220,21700,26000,20000,20000,200088.800
29. Nov. 20220,21700,24900,21700,21700,217010.600
28. Nov. 20220,22000,22400,21700,21700,21709.700
25. Nov. 20220,21200,21800,21200,21800,21808.300
23. Nov. 20220,21000,25000,21000,22700,227014.800
22. Nov. 20220,23200,23200,21000,21000,210025.900
21. Nov. 20220,23700,24000,23100,23100,23109.000
18. Nov. 20220,23700,26000,23700,24000,240016.500
17. Nov. 20220,24000,24100,23100,23700,237030.200
16. Nov. 20220,26000,26000,24000,24100,241015.100
15. Nov. 20220,25000,26100,24900,26000,260049.200
14. Nov. 20220,24000,26000,23800,25000,250058.800
11. Nov. 20220,23000,23000,21000,23000,230013.100
10. Nov. 20220,23000,23000,21000,23000,230012.800
09. Nov. 20220,23000,23000,21500,23000,230018.500
08. Nov. 20220,25000,25000,23000,23100,23107.900
07. Nov. 20220,24100,25900,23000,25000,250018.500
04. Nov. 20220,25000,27000,23000,25100,251022.800
03. Nov. 20220,25100,25100,25000,25100,25102.600
02. Nov. 20220,26800,27000,24000,24000,24009.100
01. Nov. 20220,25800,27000,23000,27000,2700100.400
31. Okt. 20220,32700,34600,25100,27200,2720100.100
28. Okt. 20220,30000,30000,25500,25500,255083.100
27. Okt. 20220,26100,26500,26100,26400,26403.700
26. Okt. 20220,28500,29000,26000,26100,261026.900
25. Okt. 20220,26000,30000,26000,29000,290059.700
24. Okt. 20220,27900,27900,26500,26500,26501.700
21. Okt. 20220,30000,30000,26000,28900,289074.000
20. Okt. 20220,33000,33000,29700,29700,29704.900
19. Okt. 20220,36000,36000,29900,31500,315043.300
18. Okt. 20220,30000,35600,30000,34900,3490121.900
17. Okt. 20220,30000,30000,30000,30000,3000700
14. Okt. 20220,32500,32500,31000,31000,31002.700
13. Okt. 20220,33000,34500,31000,31000,3100151.700
12. Okt. 20220,33000,33000,31000,31100,311012.500
11. Okt. 20220,32000,36500,32000,35000,350020.300
10. Okt. 20220,33000,33300,32000,32200,322011.200
07. Okt. 20220,33000,33800,33000,33000,330011.700
06. Okt. 20220,36200,37000,33000,35000,350024.700
05. Okt. 20220,35000,38000,33000,38000,380024.600
04. Okt. 20220,34000,35000,34000,34000,340012.800
03. Okt. 20220,33000,35000,33000,33000,33003.700
30. Sept. 20220,34000,34800,33500,33700,337013.400
29. Sept. 20220,36000,38000,34500,34800,348041.700
28. Sept. 20220,39000,41000,35000,36300,363067.600
27. Sept. 20220,37500,40000,37000,39000,390052.200
26. Sept. 20220,38000,38000,35000,37500,375016.000
23. Sept. 20220,41000,41600,38000,38000,380027.700
22. Sept. 20220,39000,42000,39000,42000,420015.300
21. Sept. 20220,41000,41700,40000,40100,40101.600
20. Sept. 20220,41000,44000,39000,41000,410043.300
19. Sept. 20220,43900,43900,41000,41000,41007.900
16. Sept. 20220,46000,48900,41000,43900,4390110.300
15. Sept. 20220,53000,53000,44000,50500,505061.600
14. Sept. 20220,57300,57300,48400,50000,500095.500
13. Sept. 20220,60000,60000,53800,56500,565010.200
12. Sept. 20220,56500,61000,53500,56000,560017.700
09. Sept. 20220,52500,60000,52000,57000,570044.300
08. Sept. 20220,51700,57500,49100,56500,565040.500
07. Sept. 20220,51000,56000,51000,53500,535076.800
06. Sept. 20220,52000,53800,51700,51700,51707.800
02. Sept. 20220,50000,55900,48100,53500,535069.300
01. Sept. 20220,56000,56000,49000,51000,510038.900
31. Aug. 20220,50000,56000,49700,53900,539083.600
30. Aug. 20220,49000,53400,46000,49300,493076.100
29. Aug. 20220,52000,53000,46100,49700,4970183.200
26. Aug. 20220,40000,52000,39200,46000,4600375.300
25. Aug. 20220,39100,39300,37000,39000,390087.700
24. Aug. 20220,37400,40500,35000,39300,393049.400
23. Aug. 20220,37600,41700,36000,38000,380065.000
22. Aug. 20220,35300,40000,35000,38000,380054.200
19. Aug. 20220,42000,42000,35100,35100,3510264.800
18. Aug. 20220,51000,51000,40300,40400,404090.600
17. Aug. 20220,52200,52700,45000,48000,480060.800
16. Aug. 20220,57600,57600,50000,50000,500050.100
15. Aug. 20220,65800,67000,50700,57000,5700150.200
12. Aug. 20220,54000,68900,54000,60900,6090105.500
11. Aug. 20220,60000,60000,54000,57000,570015.600
10. Aug. 20220,66900,67000,47800,58000,5800212.000
09. Aug. 20220,85000,85000,66900,66900,6690206.600
08. Aug. 20220,78000,87000,74000,82400,8240278.600
05. Aug. 20220,81600,86000,66100,82600,8260577.100
04. Aug. 20220,61001,28000,45200,76200,76205.941.200
03. Aug. 20220,40000,42000,36000,40000,4000112.700
02. Aug. 20220,34000,37000,34000,36100,36108.500
01. Aug. 20220,39500,39500,34000,34000,340032.100
29. Juli 20220,35700,39000,32000,32000,3200145.400
28. Juli 20220,34300,36000,33000,34000,340044.900
27. Juli 20220,40000,41000,33800,34300,3430178.100
26. Juli 20220,55000,58000,35000,38000,38001.514.300
25. Juli 20220,50100,65000,40000,56000,5600292.900
22. Juli 20220,65000,65000,53200,53500,535057.400
21. Juli 20220,64000,67000,61000,61000,610039.500
20. Juli 20220,70000,74000,61600,65000,650046.200
19. Juli 20220,78300,78300,70000,70200,70204.900
18. Juli 20220,82000,87900,68000,68000,6800116.100
15. Juli 20220,81000,88000,78000,78000,780024.200
14. Juli 20221,05001,06000,81000,90000,900051.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...