Deutsche Märkte öffnen in 7 Stunden 21 Minuten

Renesas Electronics Corporation (RNECF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,52-0,40 (-2,33%)
Börsenschluss: 01:37PM EST
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202316,5216,5216,5216,5216,52869
05. Dez. 202316,9216,9216,9216,9216,92-
04. Dez. 202316,9216,9216,9216,9216,92500
01. Dez. 202317,2517,3917,2517,3917,398.800
30. Nov. 202317,0017,0017,0017,0017,00100
29. Nov. 202317,0017,0017,0017,0017,00-
28. Nov. 202317,0017,0017,0017,0017,00-
27. Nov. 202317,0017,0017,0017,0017,00200
24. Nov. 202317,0317,0317,0317,0317,03-
22. Nov. 202317,0317,0317,0317,0317,031.100
21. Nov. 202316,7516,7516,7516,7516,75300
20. Nov. 202316,2016,2016,2016,2016,20-
17. Nov. 202316,2016,2016,2016,2016,20-
16. Nov. 202316,2016,2016,2016,2016,201.300
15. Nov. 202315,3215,3615,3215,3515,359.100
14. Nov. 202314,9015,0614,9015,0615,062.000
13. Nov. 202314,7414,7414,7414,7414,74200
10. Nov. 202314,9014,9314,8514,9314,9319.000
09. Nov. 202315,5315,5314,7414,8214,8252.200
08. Nov. 202315,6315,6315,6315,6315,63-
07. Nov. 202315,6315,6315,6315,6315,63-
06. Nov. 202315,2515,6315,1515,6315,631.400
03. Nov. 202313,3213,3213,3213,3213,32-
02. Nov. 202313,3213,3213,3213,3213,32100
01. Nov. 202313,3613,3613,3213,3213,32200
31. Okt. 202313,3813,3813,1813,1813,18200
30. Okt. 202313,5114,0013,5113,7813,785.800
27. Okt. 202313,6813,6813,3013,3013,3015.000
26. Okt. 202314,0014,0013,4613,6813,68500
25. Okt. 202314,7014,7014,7014,7014,70-
24. Okt. 202314,7014,7014,7014,7014,70-
23. Okt. 202314,7014,7014,7014,7014,704.000
20. Okt. 202315,6615,6615,6615,6615,66-
19. Okt. 202315,6615,6615,6615,6615,66-
18. Okt. 202315,6615,6615,6615,6615,66300
17. Okt. 202315,4515,6615,4515,6615,66600
16. Okt. 202315,4115,4115,4115,4115,4130.000
13. Okt. 202315,5015,5015,3315,4115,41700
12. Okt. 202314,5514,5514,5514,5514,55-
11. Okt. 202314,5514,5514,5514,5514,5511.800
10. Okt. 202314,5514,5514,5514,5514,55-
09. Okt. 202314,5514,5514,5514,5514,552.900
06. Okt. 202314,4514,5514,3714,5514,55400
05. Okt. 202314,6014,6014,6014,6014,60-
04. Okt. 202314,4014,6014,4014,6014,60300
03. Okt. 202314,8114,9114,8014,8014,806.700
02. Okt. 202314,9514,9514,9514,9514,95300
29. Sept. 202315,4615,4615,4615,4615,4640.300
28. Sept. 202315,1015,1015,1015,1015,10300
27. Sept. 202314,7314,7314,7314,7314,73400
26. Sept. 202315,0015,0014,7314,7314,7311.200
25. Sept. 202315,3515,3515,3515,3515,351.400
22. Sept. 202315,2015,4015,1815,4015,401.000
21. Sept. 202315,0815,0815,0815,0815,08300
20. Sept. 202315,5715,5715,5715,5715,571.500
19. Sept. 202315,5215,5215,5215,5215,52600
18. Sept. 202315,9315,9315,9315,9315,93-
15. Sept. 202316,0016,0015,9315,9315,935.400
14. Sept. 202315,3815,3815,3815,3815,38-
13. Sept. 202315,1315,3815,1315,3815,381.400
12. Sept. 202315,5315,5315,0815,0815,081.800
11. Sept. 202316,0816,0816,0816,0816,08900
08. Sept. 202316,5016,5016,5016,5016,50-
07. Sept. 202316,5016,5016,5016,5016,505.800
06. Sept. 202316,5016,5016,5016,5016,506.100
05. Sept. 202315,9916,5115,9916,5016,5055.300
01. Sept. 202317,1017,1517,1017,1517,15300
31. Aug. 202316,7516,7516,7516,7516,75-
30. Aug. 202316,6716,7516,6716,7516,751.100
29. Aug. 202316,3216,3216,3216,3216,3250.000
28. Aug. 202316,3216,3216,3216,3216,32-
25. Aug. 202316,3216,3216,3216,3216,32-
24. Aug. 202316,6016,6016,3216,3216,325.400
23. Aug. 202316,8716,8716,6016,6016,6051.200
22. Aug. 202316,5616,5616,5616,5616,56200
21. Aug. 202316,2116,5216,2016,5216,5217.400
18. Aug. 202316,4616,4616,2716,2716,271.000
17. Aug. 202316,4616,4616,4616,4616,46-
16. Aug. 202316,5016,7516,4616,4616,461.200
15. Aug. 202316,8016,9116,8016,8116,813.000
14. Aug. 202316,7516,8516,7516,8516,851.100
11. Aug. 202317,4017,4017,4017,4017,40700
10. Aug. 202317,3317,3317,3317,3317,33800
09. Aug. 202317,0617,0617,0617,0617,06-
08. Aug. 202317,1717,1717,0017,0617,061.300
07. Aug. 202317,7017,7017,7017,7017,70900
04. Aug. 202317,6817,8417,6817,6917,693.600
03. Aug. 202317,6718,2117,6718,2118,211.900
02. Aug. 202319,0019,0018,5218,5218,52400
01. Aug. 202319,1019,1019,0019,0019,00200
31. Juli 202319,0719,0719,0719,0719,07100
28. Juli 202319,3919,3919,0519,0719,076.100
27. Juli 202320,1120,6019,8019,8019,808.700
26. Juli 202318,8518,8518,8518,8518,85-
25. Juli 202318,8518,8518,8518,8518,85200
24. Juli 202319,3519,3519,3519,3519,35-
21. Juli 202319,3519,3519,3519,3519,3540.200
20. Juli 202319,5519,7019,3519,3519,351.200
19. Juli 202320,0021,2020,0021,2021,205.900
18. Juli 202320,0020,0020,0020,0020,005.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...