PS - Pluralsight, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Nov. 201917,3317,6817,0517,4617,461.524.398
11. Nov. 201917,5717,8217,3517,4417,44744.800
08. Nov. 201917,6417,6517,2517,6217,621.621.600
07. Nov. 201917,9318,0117,5817,6417,64770.800
06. Nov. 201917,8018,0017,5017,6917,691.132.800
05. Nov. 201918,2518,5717,8417,8617,861.089.300
04. Nov. 201917,6918,3217,5318,2318,231.701.500
01. Nov. 201917,7918,5917,1317,3517,352.988.700
31. Okt. 201919,0119,0316,4018,0818,083.551.700
30. Okt. 201917,8418,3917,7018,3218,321.491.900
29. Okt. 201918,5918,6217,7317,8117,811.335.800
28. Okt. 201918,4018,7318,1918,5718,57860.000
25. Okt. 201917,6118,4617,4218,3218,321.187.600
24. Okt. 201917,4817,7217,2217,6617,661.207.100
23. Okt. 201916,9717,7916,9417,3917,39991.300
22. Okt. 201917,1117,2516,7316,9716,97720.600
21. Okt. 201916,9717,5416,7517,0917,09753.900
18. Okt. 201917,1417,3616,1516,7916,791.309.500
17. Okt. 201917,0517,3516,7617,2217,22849.900
16. Okt. 201916,6517,1116,1017,0117,01984.500
15. Okt. 201916,5516,7516,3516,5116,51826.000
14. Okt. 201916,5216,6216,0016,5516,55559.000
11. Okt. 201915,8216,6015,8216,3916,391.266.700
10. Okt. 201915,7915,8015,4915,6215,621.090.100
09. Okt. 201915,7115,8415,5915,7915,79767.700
08. Okt. 201915,7616,0415,4515,5515,551.233.500
07. Okt. 201916,0216,2015,8816,0216,021.005.300
04. Okt. 201916,5316,6615,9716,0916,09890.500
03. Okt. 201916,2816,4715,7016,4216,421.668.600
02. Okt. 201916,4916,6916,1516,2716,271.576.700
01. Okt. 201916,8317,0816,5516,6916,691.390.300
30. Sept. 201916,3516,9716,2316,8016,801.650.500
27. Sept. 201916,7016,7815,9516,2816,281.730.300
26. Sept. 201917,0617,1316,5916,6616,661.492.500
25. Sept. 201917,1617,2316,4617,0817,082.020.000
24. Sept. 201917,5417,7016,8917,2517,251.687.800
23. Sept. 201918,0618,1317,5317,5917,591.505.200
20. Sept. 201918,2018,4217,8718,2318,234.641.000
19. Sept. 201918,5218,6817,9118,0518,051.495.200
18. Sept. 201918,0818,4317,8018,4118,412.284.500
17. Sept. 201918,1418,2817,5018,1018,102.602.700
16. Sept. 201917,0517,8516,6617,5217,522.121.400
13. Sept. 201917,2217,6716,6616,8516,852.350.200
12. Sept. 201917,0217,3316,8617,2617,262.049.200
11. Sept. 201916,4317,0416,0816,9016,902.002.700
10. Sept. 201915,4216,2515,4116,0516,051.760.000
09. Sept. 201916,1416,1615,4715,6415,641.733.400
06. Sept. 201915,4116,0415,1115,9015,902.158.700
05. Sept. 201915,5315,9415,2715,4015,402.536.100
04. Sept. 201916,1616,4015,1915,2515,252.741.700
03. Sept. 201916,1416,1415,6815,8715,871.477.300
30. Aug. 201916,6816,6815,9116,1016,102.490.900
29. Aug. 201915,4016,5815,3016,4616,463.694.500
28. Aug. 201915,0815,5914,8415,2315,232.598.500
27. Aug. 201915,5315,7715,1515,2515,252.812.400
26. Aug. 201915,7215,8615,0515,4115,412.247.800
23. Aug. 201915,8316,4015,3115,5515,552.598.300
22. Aug. 201916,1316,1315,4516,0016,003.015.300
21. Aug. 201915,8716,2415,7816,0316,031.560.000
20. Aug. 201915,7216,0415,4115,7215,722.094.300
19. Aug. 201916,0016,2415,6115,7515,753.242.700
16. Aug. 201915,8716,3015,6915,6915,692.687.800
15. Aug. 201916,3316,5315,4815,6315,632.541.700
14. Aug. 201916,1216,4315,6816,3216,322.106.200
13. Aug. 201916,1316,8716,0216,5616,561.731.400
12. Aug. 201916,4116,5615,6615,8915,892.735.900
09. Aug. 201916,9817,0716,0316,6316,632.137.600
08. Aug. 201916,1117,0616,0616,9716,973.622.300
07. Aug. 201916,6816,6815,8216,1316,134.225.800
06. Aug. 201917,8118,3316,7716,9516,954.956.400
05. Aug. 201918,3318,4017,3117,6417,644.037.800
02. Aug. 201919,0019,8418,5418,6218,627.664.400
01. Aug. 201920,5520,9518,1618,5618,5622.135.000
31. Juli 201931,4831,6630,4330,6930,693.895.800
30. Juli 201930,7431,9230,7431,7831,781.515.800
29. Juli 201930,7731,0629,6630,9930,991.276.600
26. Juli 201930,1930,9330,1930,7330,73857.300
25. Juli 201930,1230,4029,5530,0230,02830.100
24. Juli 201929,5830,5229,5830,3530,35829.100
23. Juli 201930,0930,2829,3229,7729,77718.700
22. Juli 201930,1830,1829,2329,8029,80962.400
19. Juli 201931,0231,1529,5129,5729,571.369.600
18. Juli 201931,3731,5730,6530,7130,711.948.600
17. Juli 201931,1531,7030,9931,4531,451.001.700
16. Juli 201931,2631,3030,5130,6530,65774.300
15. Juli 201932,0732,3031,0731,3831,381.135.100
12. Juli 201932,0832,2731,5932,0532,05835.500
11. Juli 201932,3132,3231,1531,8331,831.526.600
10. Juli 201932,0032,4031,7432,3132,311.061.200
09. Juli 201930,8832,0430,6831,7531,75994.300
08. Juli 201931,5531,6330,8931,1231,12696.000
05. Juli 201931,3131,4530,5031,3031,30633.400
03. Juli 201931,4431,6730,8431,5731,571.375.900
02. Juli 201931,1431,5130,7331,2231,22840.400
01. Juli 201931,0131,2030,1330,9830,981.623.900
28. Juni 201929,8530,7029,5830,3230,322.234.500
27. Juni 201929,1829,9529,1229,8329,833.194.500
26. Juni 201929,5629,8828,5029,0729,072.581.500
25. Juni 201930,2430,7629,2829,3729,372.025.700
24. Juni 201931,9132,0030,1730,2830,281.583.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen