Deutsche Märkte geschlossen
Nikkei 225
29.559,10+150,93(+0,51%)Dow Jones 30
31.270,09-121,43(-0,39%)BTC-EUR
42.319,71+2.728,92(+6,89%)
Ocean Power Technologies, Inc. (OPTT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,4200-0,3300 (-8,80%)
Börsenschluss: 4:00PM EST
3,4000 -0,02 (-0,58 %)
Nachbörse: 4:45PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. März 2021 | 3,7700 | 3,8200 | 3,3800 | 3,4200 | 3,4200 | 3.015.373 |
| 02. März 2021 | 3,9200 | 4,0900 | 3,7200 | 3,7500 | 3,7500 | 2.999.400 |
| 01. März 2021 | 3,8000 | 4,0300 | 3,7100 | 3,8800 | 3,8800 | 2.967.800 |
| 26. Feb. 2021 | 3,6700 | 3,8700 | 3,4500 | 3,6700 | 3,6700 | 2.847.900 |
| 25. Feb. 2021 | 4,0200 | 4,0600 | 3,6300 | 3,6900 | 3,6900 | 4.188.200 |
| 24. Feb. 2021 | 3,9100 | 4,2400 | 3,8200 | 4,0800 | 4,0800 | 3.449.400 |
| 23. Feb. 2021 | 3,7600 | 3,9000 | 3,2100 | 3,8800 | 3,8800 | 6.684.200 |
| 22. Feb. 2021 | 4,4700 | 4,5800 | 4,0600 | 4,1500 | 4,1500 | 4.231.500 |
| 19. Feb. 2021 | 4,4200 | 4,7400 | 4,3300 | 4,6400 | 4,6400 | 4.514.900 |
| 18. Feb. 2021 | 4,5600 | 4,6200 | 4,2900 | 4,3600 | 4,3600 | 4.160.800 |
| 17. Feb. 2021 | 4,9300 | 4,9600 | 4,4100 | 4,6500 | 4,6500 | 6.372.600 |
| 16. Feb. 2021 | 5,2700 | 5,3000 | 4,8300 | 5,0200 | 5,0200 | 5.844.200 |
| 12. Feb. 2021 | 5,0900 | 5,4000 | 4,9500 | 5,2000 | 5,2000 | 4.248.600 |
| 11. Feb. 2021 | 5,5000 | 5,5100 | 4,8200 | 5,1100 | 5,1100 | 7.985.700 |
| 10. Feb. 2021 | 5,8000 | 6,1500 | 5,1700 | 5,4200 | 5,4200 | 13.122.000 |
| 09. Feb. 2021 | 4,8900 | 5,8300 | 4,8100 | 5,5100 | 5,5100 | 17.511.300 |
| 08. Feb. 2021 | 4,9200 | 4,9300 | 4,6100 | 4,8700 | 4,8700 | 7.041.900 |
| 05. Feb. 2021 | 5,0100 | 5,0500 | 4,6500 | 4,8600 | 4,8600 | 6.961.600 |
| 04. Feb. 2021 | 5,0200 | 5,3900 | 4,8200 | 4,9000 | 4,9000 | 10.339.800 |
| 03. Feb. 2021 | 4,5400 | 5,1500 | 4,4100 | 4,8200 | 4,8200 | 11.882.200 |
| 02. Feb. 2021 | 4,7500 | 4,8100 | 4,4000 | 4,4600 | 4,4600 | 9.040.900 |
| 01. Feb. 2021 | 4,3500 | 4,8600 | 4,0500 | 4,3900 | 4,3900 | 11.028.100 |
| 29. Jan. 2021 | 4,5400 | 4,8000 | 4,0100 | 4,0100 | 4,0100 | 7.835.900 |
| 28. Jan. 2021 | 5,0800 | 5,1000 | 4,1000 | 4,7200 | 4,7200 | 11.041.200 |
| 27. Jan. 2021 | 4,8800 | 5,6500 | 4,6500 | 4,8500 | 4,8500 | 14.455.400 |
| 26. Jan. 2021 | 6,0500 | 6,2000 | 5,2100 | 5,4500 | 5,4500 | 17.681.500 |
| 25. Jan. 2021 | 6,1100 | 7,3000 | 5,1600 | 5,8400 | 5,8400 | 44.045.500 |
| 22. Jan. 2021 | 4,1400 | 5,6300 | 4,1000 | 5,6000 | 5,6000 | 51.051.100 |
| 21. Jan. 2021 | 3,4200 | 4,6500 | 3,2500 | 4,1800 | 4,1800 | 45.258.900 |
| 20. Jan. 2021 | 3,5400 | 3,8500 | 3,0100 | 3,6000 | 3,6000 | 25.567.500 |
| 19. Jan. 2021 | 3,0300 | 3,4100 | 2,8800 | 3,3300 | 3,3300 | 18.285.600 |
| 15. Jan. 2021 | 2,9300 | 3,0800 | 2,8200 | 2,8800 | 2,8800 | 13.578.000 |
| 14. Jan. 2021 | 2,9900 | 2,9900 | 2,8500 | 2,9300 | 2,9300 | 9.456.000 |
| 13. Jan. 2021 | 3,6700 | 3,7500 | 2,7600 | 2,9900 | 2,9900 | 51.413.400 |
| 12. Jan. 2021 | 2,9300 | 3,0900 | 2,7100 | 3,0500 | 3,0500 | 18.620.300 |
| 11. Jan. 2021 | 2,8400 | 3,0500 | 2,7600 | 2,8100 | 2,8100 | 10.588.200 |
| 08. Jan. 2021 | 3,0900 | 3,1200 | 2,7700 | 2,7800 | 2,7800 | 10.015.900 |
| 07. Jan. 2021 | 2,8600 | 2,9000 | 2,6600 | 2,7500 | 2,7500 | 9.609.700 |
| 06. Jan. 2021 | 2,8900 | 2,9000 | 2,5400 | 2,5900 | 2,5900 | 6.784.900 |
| 05. Jan. 2021 | 2,6400 | 2,7300 | 2,6100 | 2,7000 | 2,7000 | 1.459.900 |
| 04. Jan. 2021 | 2,7000 | 2,7600 | 2,6000 | 2,7000 | 2,7000 | 1.893.200 |
| 31. Dez. 2020 | 2,8700 | 2,8800 | 2,6600 | 2,6900 | 2,6900 | 2.656.700 |
| 30. Dez. 2020 | 2,9800 | 3,0300 | 2,8700 | 2,9100 | 2,9100 | 1.778.400 |
| 29. Dez. 2020 | 3,3300 | 3,3500 | 2,7800 | 2,9300 | 2,9300 | 3.945.800 |
| 28. Dez. 2020 | 3,1400 | 3,5000 | 3,1300 | 3,1900 | 3,1900 | 5.298.100 |
| 24. Dez. 2020 | 3,1800 | 3,2100 | 3,0000 | 3,1100 | 3,1100 | 2.183.500 |
| 23. Dez. 2020 | 3,2500 | 3,5000 | 2,9300 | 3,1900 | 3,1900 | 8.444.800 |
| 22. Dez. 2020 | 2,7700 | 3,2400 | 2,7100 | 3,1900 | 3,1900 | 10.322.200 |
| 21. Dez. 2020 | 2,6200 | 2,7000 | 2,5300 | 2,6500 | 2,6500 | 2.796.400 |
| 18. Dez. 2020 | 2,4700 | 2,6900 | 2,4400 | 2,5600 | 2,5600 | 3.954.000 |
| 17. Dez. 2020 | 2,4500 | 2,5800 | 2,4200 | 2,4300 | 2,4300 | 1.402.500 |
| 16. Dez. 2020 | 2,5800 | 2,6200 | 2,3900 | 2,4500 | 2,4500 | 1.826.900 |
| 15. Dez. 2020 | 2,3900 | 2,6000 | 2,3600 | 2,5800 | 2,5800 | 3.940.700 |
| 14. Dez. 2020 | 2,2700 | 2,4900 | 2,2500 | 2,3400 | 2,3400 | 2.074.000 |
| 11. Dez. 2020 | 2,3500 | 2,3700 | 2,1800 | 2,2100 | 2,2100 | 1.590.200 |
| 10. Dez. 2020 | 2,2800 | 2,4200 | 2,2800 | 2,3100 | 2,3100 | 1.482.200 |
| 09. Dez. 2020 | 2,5800 | 2,6000 | 2,2500 | 2,3500 | 2,3500 | 3.654.000 |
| 08. Dez. 2020 | 2,6000 | 2,6500 | 2,4500 | 2,5800 | 2,5800 | 2.885.700 |
| 07. Dez. 2020 | 2,5600 | 2,7500 | 2,4800 | 2,6600 | 2,6600 | 3.052.900 |
| 04. Dez. 2020 | 2,4700 | 2,6900 | 2,4300 | 2,5200 | 2,5200 | 3.267.400 |
| 03. Dez. 2020 | 2,5500 | 2,6200 | 2,4700 | 2,4900 | 2,4900 | 1.758.300 |
| 02. Dez. 2020 | 2,3300 | 2,7200 | 2,2400 | 2,5700 | 2,5700 | 4.297.200 |
| 01. Dez. 2020 | 2,7800 | 2,8200 | 2,4200 | 2,5400 | 2,5400 | 4.909.200 |
| 30. Nov. 2020 | 3,0000 | 3,0200 | 2,6700 | 2,8800 | 2,8800 | 5.166.300 |
| 27. Nov. 2020 | 3,1600 | 3,2400 | 3,0000 | 3,0500 | 3,0500 | 3.546.300 |
| 25. Nov. 2020 | 2,8000 | 3,2700 | 2,7100 | 3,1600 | 3,1600 | 10.408.900 |
| 24. Nov. 2020 | 3,3100 | 4,4600 | 2,6700 | 3,0200 | 3,0200 | 58.349.900 |
| 23. Nov. 2020 | 2,1000 | 2,1800 | 1,9700 | 2,1700 | 2,1700 | 14.785.300 |
| 20. Nov. 2020 | 2,2200 | 2,4000 | 2,1300 | 2,1900 | 2,1900 | 13.051.000 |
| 19. Nov. 2020 | 1,8500 | 2,0500 | 1,7600 | 2,0200 | 2,0200 | 7.348.600 |
| 18. Nov. 2020 | 1,9700 | 1,9700 | 1,8100 | 1,8900 | 1,8900 | 3.969.000 |
| 17. Nov. 2020 | 1,8500 | 2,1300 | 1,8300 | 1,9700 | 1,9700 | 14.968.500 |
| 16. Nov. 2020 | 1,9000 | 1,9000 | 1,7000 | 1,7900 | 1,7900 | 12.176.700 |
| 13. Nov. 2020 | 1,6500 | 1,7400 | 1,6100 | 1,6900 | 1,6900 | 2.739.600 |
| 12. Nov. 2020 | 1,6400 | 1,7100 | 1,5900 | 1,6000 | 1,6000 | 2.323.700 |
| 11. Nov. 2020 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 868.900 |
| 10. Nov. 2020 | 1,6600 | 1,6700 | 1,5400 | 1,6500 | 1,6500 | 1.960.600 |
| 09. Nov. 2020 | 1,8000 | 1,8400 | 1,6500 | 1,6800 | 1,6800 | 4.068.900 |
| 06. Nov. 2020 | 1,7800 | 1,7800 | 1,6700 | 1,6800 | 1,6800 | 2.586.900 |
| 05. Nov. 2020 | 1,7200 | 1,8300 | 1,7100 | 1,7400 | 1,7400 | 4.094.200 |
| 04. Nov. 2020 | 1,7000 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 1.433.200 |
| 03. Nov. 2020 | 1,7500 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 2.284.000 |
| 02. Nov. 2020 | 1,7100 | 1,8400 | 1,6700 | 1,7300 | 1,7300 | 2.739.600 |
| 30. Okt. 2020 | 1,7300 | 1,7700 | 1,6200 | 1,6900 | 1,6900 | 2.230.800 |
| 29. Okt. 2020 | 1,7100 | 1,9300 | 1,6600 | 1,8200 | 1,8200 | 3.871.800 |
| 28. Okt. 2020 | 1,7500 | 1,8700 | 1,7100 | 1,8200 | 1,8200 | 2.873.300 |
| 27. Okt. 2020 | 2,2200 | 2,2300 | 1,7900 | 1,8900 | 1,8900 | 17.087.400 |
| 26. Okt. 2020 | 2,1100 | 2,1200 | 1,9600 | 2,0000 | 2,0000 | 2.936.700 |
| 23. Okt. 2020 | 2,2200 | 2,2800 | 2,1100 | 2,1500 | 2,1500 | 2.262.600 |
| 22. Okt. 2020 | 2,0700 | 2,3100 | 2,0100 | 2,1600 | 2,1600 | 6.079.100 |
| 21. Okt. 2020 | 2,2200 | 2,2400 | 2,0400 | 2,0700 | 2,0700 | 3.036.900 |
| 20. Okt. 2020 | 2,2500 | 2,2900 | 2,1100 | 2,1900 | 2,1900 | 3.859.800 |
| 19. Okt. 2020 | 2,4200 | 2,4800 | 2,2000 | 2,2500 | 2,2500 | 5.537.300 |
| 16. Okt. 2020 | 2,3100 | 2,7400 | 2,2700 | 2,3000 | 2,3000 | 14.787.700 |
| 15. Okt. 2020 | 2,0500 | 2,5800 | 2,0000 | 2,4700 | 2,4700 | 17.545.000 |
| 14. Okt. 2020 | 2,3200 | 2,3400 | 2,1000 | 2,1500 | 2,1500 | 5.118.900 |
| 13. Okt. 2020 | 2,1200 | 2,5200 | 2,0100 | 2,3000 | 2,3000 | 13.148.800 |
| 12. Okt. 2020 | 2,3600 | 2,5400 | 2,1300 | 2,1900 | 2,1900 | 11.276.800 |
| 09. Okt. 2020 | 2,1100 | 2,8800 | 1,9000 | 2,5500 | 2,5500 | 46.181.500 |
| 08. Okt. 2020 | 2,5600 | 2,7300 | 1,8700 | 1,9500 | 1,9500 | 25.671.200 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
