Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.501,62 +525,58 (+0,89%)
SharpLink Gaming, Inc. (SBET)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 13.667 |
| 02. Mai 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 7.200 |
| 01. Mai 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 3.900 |
| 30. Apr. 2024 | 1,0600 | 1,0800 | 0,9800 | 1,0300 | 1,0300 | 35.900 |
| 29. Apr. 2024 | 1,1900 | 1,1900 | 1,0500 | 1,1300 | 1,1300 | 23.700 |
| 26. Apr. 2024 | 1,1000 | 1,1000 | 0,9500 | 1,0400 | 1,0400 | 55.900 |
| 25. Apr. 2024 | 1,2200 | 1,2200 | 1,0900 | 1,1100 | 1,1100 | 16.700 |
| 24. Apr. 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 700 |
| 23. Apr. 2024 | 1,2000 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 4.800 |
| 22. Apr. 2024 | 1,2900 | 1,3000 | 1,1900 | 1,1900 | 1,1900 | 1.900 |
| 19. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 400 |
| 18. Apr. 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 7.400 |
| 17. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 600 |
| 16. Apr. 2024 | 1,3300 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 8.300 |
| 15. Apr. 2024 | 1,3500 | 1,4700 | 1,3200 | 1,3700 | 1,3700 | 2.700 |
| 12. Apr. 2024 | 1,4300 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 900 |
| 11. Apr. 2024 | 1,3200 | 1,4200 | 1,3000 | 1,3900 | 1,3900 | 8.100 |
| 10. Apr. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 4.000 |
| 09. Apr. 2024 | 1,3500 | 1,4600 | 1,3300 | 1,3900 | 1,3900 | 43.300 |
| 08. Apr. 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 3.000 |
| 05. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 600 |
| 04. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1.400 |
| 03. Apr. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 02. Apr. 2024 | 1,3900 | 1,3900 | 1,2500 | 1,2900 | 1,2900 | 12.800 |
| 01. Apr. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 4.300 |
| 28. März 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 6.600 |
| 27. März 2024 | 1,4000 | 1,4900 | 1,3900 | 1,4900 | 1,4900 | 1.100 |
| 26. März 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4300 | 1,4300 | 17.300 |
| 25. März 2024 | 1,4000 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 3.000 |
| 22. März 2024 | 1,6500 | 1,6500 | 1,4600 | 1,4700 | 1,4700 | 4.900 |
| 21. März 2024 | 1,5500 | 1,5700 | 1,4600 | 1,5600 | 1,5600 | 10.500 |
| 20. März 2024 | 1,4800 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 3.100 |
| 19. März 2024 | 1,5800 | 1,5800 | 1,4200 | 1,5300 | 1,5300 | 7.400 |
| 18. März 2024 | 1,3700 | 1,6800 | 1,3600 | 1,4900 | 1,4900 | 85.400 |
| 15. März 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 600 |
| 14. März 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 2.700 |
| 13. März 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 2.600 |
| 12. März 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 5.300 |
| 11. März 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 5.500 |
| 08. März 2024 | 1,3200 | 1,3500 | 1,2600 | 1,3500 | 1,3500 | 3.100 |
| 07. März 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 25.000 |
| 06. März 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 6.500 |
| 05. März 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 14.300 |
| 04. März 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 15.600 |
| 01. März 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 4.500 |
| 29. Feb. 2024 | 1,4100 | 1,4700 | 1,3600 | 1,4200 | 1,4200 | 7.400 |
| 28. Feb. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 1.700 |
| 27. Feb. 2024 | 1,3200 | 1,4200 | 1,3200 | 1,3900 | 1,3900 | 8.500 |
| 26. Feb. 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 13.500 |
| 23. Feb. 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 4.100 |
| 22. Feb. 2024 | 1,3600 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 7.500 |
| 21. Feb. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 13.200 |
| 20. Feb. 2024 | 1,3900 | 1,4600 | 1,3000 | 1,3600 | 1,3600 | 13.200 |
| 16. Feb. 2024 | 1,4600 | 1,4600 | 1,3300 | 1,4000 | 1,4000 | 42.200 |
| 15. Feb. 2024 | 1,3200 | 1,4200 | 1,3000 | 1,4100 | 1,4100 | 27.200 |
| 14. Feb. 2024 | 1,4300 | 1,5200 | 1,3300 | 1,3300 | 1,3300 | 95.400 |
| 13. Feb. 2024 | 1,1800 | 1,5800 | 1,0800 | 1,3600 | 1,3600 | 428.200 |
| 12. Feb. 2024 | 1,1500 | 1,2000 | 1,1100 | 1,1900 | 1,1900 | 14.500 |
| 09. Feb. 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 8.000 |
| 08. Feb. 2024 | 1,2600 | 1,2600 | 1,1000 | 1,1000 | 1,1000 | 43.300 |
| 07. Feb. 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 2.300 |
| 06. Feb. 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 16.700 |
| 05. Feb. 2024 | 1,2100 | 1,2600 | 1,1700 | 1,2200 | 1,2200 | 4.900 |
| 02. Feb. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 19.500 |
| 01. Feb. 2024 | 1,1800 | 1,2600 | 1,1600 | 1,2300 | 1,2300 | 10.300 |
| 31. Jan. 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2300 | 1,2300 | 9.800 |
| 30. Jan. 2024 | 1,2000 | 1,2800 | 1,1400 | 1,2400 | 1,2400 | 23.500 |
| 29. Jan. 2024 | 1,2000 | 1,3000 | 1,1700 | 1,2500 | 1,2500 | 71.900 |
| 26. Jan. 2024 | 1,1800 | 1,3100 | 1,0800 | 1,2000 | 1,2000 | 78.300 |
| 25. Jan. 2024 | 1,3000 | 1,3600 | 1,1800 | 1,2300 | 1,2300 | 99.800 |
| 24. Jan. 2024 | 1,5300 | 1,6000 | 1,3500 | 1,4400 | 1,4400 | 196.000 |
| 23. Jan. 2024 | 2,0700 | 2,0700 | 1,5500 | 1,6500 | 1,6500 | 2.128.200 |
| 22. Jan. 2024 | 1,9300 | 1,9300 | 1,7400 | 1,8100 | 1,8100 | 4.900 |
| 19. Jan. 2024 | 2,1500 | 2,1800 | 1,6500 | 1,8300 | 1,8300 | 42.700 |
| 18. Jan. 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 5.700 |
| 17. Jan. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 700 |
| 16. Jan. 2024 | 1,6300 | 1,6400 | 1,5400 | 1,6000 | 1,6000 | 3.200 |
| 12. Jan. 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 3.200 |
| 11. Jan. 2024 | 1,5600 | 1,6400 | 1,5100 | 1,6400 | 1,6400 | 6.500 |
| 10. Jan. 2024 | 1,5300 | 1,6400 | 1,5300 | 1,6000 | 1,6000 | 12.400 |
| 09. Jan. 2024 | 1,3400 | 1,6100 | 1,3400 | 1,6100 | 1,6100 | 10.800 |
| 08. Jan. 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4900 | 1,4900 | 5.800 |
| 05. Jan. 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 3.600 |
| 04. Jan. 2024 | 1,3300 | 1,5200 | 1,3300 | 1,4300 | 1,4300 | 5.600 |
| 03. Jan. 2024 | 1,5000 | 1,6400 | 1,3200 | 1,3200 | 1,3200 | 14.500 |
| 02. Jan. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,6000 | 1,6000 | 2.500 |
| 29. Dez. 2023 | 1,5000 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 7.300 |
| 28. Dez. 2023 | 1,4300 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 4.500 |
| 27. Dez. 2023 | 1,3200 | 1,6000 | 1,2400 | 1,3600 | 1,3600 | 14.800 |
| 26. Dez. 2023 | 1,4000 | 1,4000 | 1,2500 | 1,3600 | 1,3600 | 5.400 |
| 22. Dez. 2023 | 1,5500 | 1,5600 | 1,3500 | 1,4200 | 1,4200 | 4.700 |
| 21. Dez. 2023 | 1,4000 | 1,5900 | 1,3600 | 1,5400 | 1,5400 | 3.600 |
| 20. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
| 19. Dez. 2023 | 1,4300 | 1,4300 | 1,3700 | 1,4200 | 1,4200 | 6.600 |
| 18. Dez. 2023 | 1,3600 | 1,5000 | 1,2800 | 1,3700 | 1,3700 | 13.900 |
| 15. Dez. 2023 | 1,2500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 43.600 |
| 14. Dez. 2023 | 1,1900 | 1,2800 | 1,1900 | 1,2300 | 1,2300 | 7.700 |
| 13. Dez. 2023 | 1,4800 | 1,4800 | 1,1800 | 1,1800 | 1,1800 | 2.100 |
| 12. Dez. 2023 | 1,2200 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 4.300 |
| 11. Dez. 2023 | 1,1800 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 6.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
