Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.504,73 +896,53 (+1,46%)
Signature Bank (SBNY)
OTC Markets EXMKT - OTC Markets EXMKT Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 2,4000 | 2,4000 | 2,1000 | 2,3900 | 2,3900 | 24.703 |
| 25. Juli 2024 | 2,1000 | 2,3900 | 2,1000 | 2,3900 | 2,3900 | 22.300 |
| 24. Juli 2024 | 2,1000 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 20.036 |
| 23. Juli 2024 | 2,3000 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 25.446 |
| 22. Juli 2024 | 2,1000 | 2,3000 | 2,1000 | 2,3000 | 2,3000 | 27.272 |
| 19. Juli 2024 | 2,1000 | 2,4000 | 2,1000 | 2,3000 | 2,3000 | 39.947 |
| 18. Juli 2024 | 2,2500 | 2,2900 | 2,2050 | 2,2500 | 2,2500 | 45.864 |
| 17. Juli 2024 | 2,3000 | 2,3500 | 2,2000 | 2,3000 | 2,3000 | 28.304 |
| 16. Juli 2024 | 2,4000 | 2,4800 | 1,7500 | 2,3500 | 2,3500 | 124.399 |
| 15. Juli 2024 | 1,7500 | 2,4800 | 1,7500 | 2,4800 | 2,4800 | 270.378 |
| 12. Juli 2024 | 2,0100 | 2,4000 | 2,0100 | 2,2500 | 2,2500 | 144.909 |
| 11. Juli 2024 | 2,0000 | 2,4000 | 1,9800 | 2,0500 | 2,0500 | 287.927 |
| 10. Juli 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 34.869 |
| 09. Juli 2024 | 1,8300 | 1,9500 | 1,8000 | 1,9500 | 1,9500 | 2.380.541 |
| 08. Juli 2024 | 1,8000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 27.747 |
| 05. Juli 2024 | 1,8000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 780 |
| 03. Juli 2024 | 1,1000 | 2,0100 | 1,1000 | 2,0000 | 2,0000 | 64.632 |
| 02. Juli 2024 | 1,8000 | 2,0500 | 1,8000 | 2,0300 | 2,0300 | 16.928 |
| 01. Juli 2024 | 1,9000 | 2,1000 | 1,9000 | 2,0500 | 2,0500 | 44.823 |
| 28. Juni 2024 | 2,1900 | 2,1900 | 1,9000 | 2,1900 | 2,1900 | 24.959 |
| 27. Juni 2024 | 2,0900 | 2,0900 | 1,8400 | 2,0900 | 2,0900 | 6.270 |
| 26. Juni 2024 | 1,8500 | 2,1000 | 1,8500 | 2,0900 | 2,0900 | 50.406 |
| 25. Juni 2024 | 1,8500 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 10.278 |
| 24. Juni 2024 | 1,9000 | 2,0500 | 1,0200 | 2,0500 | 2,0500 | 59.249 |
| 21. Juni 2024 | 1,9500 | 2,0500 | 1,8400 | 2,0500 | 2,0500 | 34.033 |
| 20. Juni 2024 | 1,9500 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 155.064 |
| 18. Juni 2024 | 2,0800 | 2,0800 | 0,7600 | 1,9800 | 1,9800 | 44.204 |
| 17. Juni 2024 | 2,0000 | 2,3000 | 1,9500 | 2,0800 | 2,0800 | 99.651 |
| 14. Juni 2024 | 2,0000 | 2,4000 | 1,9500 | 2,0900 | 2,0900 | 146.976 |
| 13. Juni 2024 | 1,9000 | 2,3000 | 1,8000 | 1,9900 | 1,9900 | 194.707 |
| 12. Juni 2024 | 2,0000 | 2,4000 | 1,9500 | 2,0500 | 2,0500 | 1.479.962 |
| 11. Juni 2024 | 2,0000 | 2,1000 | 1,8500 | 2,1000 | 2,1000 | 161.972 |
| 10. Juni 2024 | 2,1000 | 2,4000 | 2,0500 | 2,1000 | 2,1000 | 1.628.222 |
| 07. Juni 2024 | 2,1000 | 2,4000 | 2,1000 | 2,2900 | 2,2900 | 10.720 |
| 06. Juni 2024 | 2,2700 | 2,4000 | 1,7000 | 2,3000 | 2,3000 | 741.090 |
| 05. Juni 2024 | 2,4000 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 52.012 |
| 04. Juni 2024 | 2,2500 | 3,0000 | 2,0100 | 2,4000 | 2,4000 | 773.325 |
| 03. Juni 2024 | 2,2650 | 3,0000 | 2,2300 | 2,6000 | 2,6000 | 16.395 |
| 31. Mai 2024 | 3,1700 | 3,7500 | 2,0700 | 2,4500 | 2,4500 | 2.609.301 |
| 30. Mai 2024 | 3,5000 | 3,8600 | 3,5000 | 3,8600 | 3,8600 | 89.797 |
| 29. Mai 2024 | 3,0000 | 3,8800 | 3,0000 | 3,8600 | 3,8600 | 217.722 |
| 28. Mai 2024 | 4,0000 | 4,0000 | 3,7000 | 3,9200 | 3,9200 | 324.488 |
| 24. Mai 2024 | 3,1500 | 4,1000 | 3,1500 | 4,0500 | 4,0500 | 635.841 |
| 23. Mai 2024 | 3,0600 | 3,9500 | 3,0600 | 3,9000 | 3,9000 | 103.342 |
| 22. Mai 2024 | 3,2500 | 3,9900 | 3,0000 | 3,7750 | 3,7750 | 305.494 |
| 21. Mai 2024 | 2,4100 | 3,9500 | 2,4100 | 3,8000 | 3,8000 | 1.796.129 |
| 20. Mai 2024 | 3,0000 | 3,2500 | 3,0000 | 3,2500 | 3,2500 | 33.805 |
| 17. Mai 2024 | 3,1500 | 3,3500 | 3,0101 | 3,3500 | 3,3500 | 188.164 |
| 16. Mai 2024 | 2,6600 | 3,4500 | 2,6600 | 3,1200 | 3,1200 | 104.288 |
| 15. Mai 2024 | 3,4900 | 3,5900 | 2,4100 | 3,4000 | 3,4000 | 255.984 |
| 14. Mai 2024 | 3,2550 | 3,4500 | 3,2000 | 3,4500 | 3,4500 | 194.930 |
| 13. Mai 2024 | 3,2000 | 3,5000 | 3,2000 | 3,3500 | 3,3500 | 280.473 |
| 10. Mai 2024 | 3,1000 | 3,4000 | 3,1000 | 3,2000 | 3,2000 | 540.730 |
| 09. Mai 2024 | 2,4000 | 3,2500 | 2,4000 | 3,2000 | 3,2000 | 4.556 |
| 08. Mai 2024 | 3,0000 | 3,3000 | 2,7850 | 3,2900 | 3,2900 | 77.760 |
| 07. Mai 2024 | 3,2500 | 3,4000 | 2,6500 | 3,2000 | 3,2000 | 343.627 |
| 06. Mai 2024 | 3,0000 | 3,3000 | 2,6000 | 3,3000 | 3,3000 | 138.304 |
| 03. Mai 2024 | 3,0000 | 3,3000 | 2,5100 | 3,2500 | 3,2500 | 111.984 |
| 02. Mai 2024 | 3,0000 | 3,3250 | 3,0000 | 3,2400 | 3,2400 | 308.964 |
| 01. Mai 2024 | 3,0000 | 3,2000 | 2,7500 | 3,1000 | 3,1000 | 462.382 |
| 30. Apr. 2024 | 2,8000 | 3,4000 | 2,8000 | 3,1000 | 3,1000 | 102.701 |
| 29. Apr. 2024 | 3,0000 | 3,5000 | 2,7600 | 3,3100 | 3,3100 | 23.772 |
| 26. Apr. 2024 | 3,3500 | 3,5000 | 2,7600 | 3,3500 | 3,3500 | 79.095 |
| 25. Apr. 2024 | 3,2500 | 3,4000 | 3,2500 | 3,3500 | 3,3500 | 27.343 |
| 24. Apr. 2024 | 3,0500 | 3,5000 | 3,0250 | 3,4500 | 3,4500 | 321.383 |
| 23. Apr. 2024 | 3,4500 | 3,4500 | 3,2500 | 3,2750 | 3,2750 | 271.862 |
| 22. Apr. 2024 | 3,5500 | 3,5500 | 3,2500 | 3,5000 | 3,5000 | 252.365 |
| 19. Apr. 2024 | 3,4500 | 3,5900 | 2,5000 | 3,5900 | 3,5900 | 282.119 |
| 18. Apr. 2024 | 3,3000 | 3,5000 | 3,0000 | 3,4500 | 3,4500 | 882.518 |
| 17. Apr. 2024 | 2,8800 | 3,3500 | 2,7500 | 3,3000 | 3,3000 | 493.651 |
| 16. Apr. 2024 | 3,2000 | 3,2500 | 2,8000 | 3,1500 | 3,1500 | 149.958 |
| 15. Apr. 2024 | 2,0000 | 3,3900 | 2,0000 | 3,2500 | 3,2500 | 117.383 |
| 12. Apr. 2024 | 3,3000 | 3,6000 | 3,3000 | 3,5200 | 3,5200 | 700.466 |
| 11. Apr. 2024 | 3,3000 | 3,5000 | 2,0500 | 3,3000 | 3,3000 | 352.553 |
| 10. Apr. 2024 | 3,0000 | 3,4000 | 3,0000 | 3,3200 | 3,3200 | 167.196 |
| 09. Apr. 2024 | 3,0100 | 3,4500 | 3,0100 | 3,4000 | 3,4000 | 439.508 |
| 08. Apr. 2024 | 3,1700 | 3,3500 | 3,0500 | 3,2500 | 3,2500 | 524.213 |
| 05. Apr. 2024 | 3,0499 | 3,3300 | 2,9300 | 3,1800 | 3,1800 | 453.905 |
| 04. Apr. 2024 | 2,7500 | 3,1500 | 2,7000 | 3,0500 | 3,0500 | 843.407 |
| 03. Apr. 2024 | 2,0700 | 3,2400 | 2,0700 | 2,5500 | 2,5500 | 1.575.142 |
| 02. Apr. 2024 | 2,3000 | 2,3000 | 2,0000 | 2,3000 | 2,3000 | 118.144 |
| 01. Apr. 2024 | 2,2900 | 2,4000 | 1,5000 | 2,3000 | 2,3000 | 125.313 |
| 28. März 2024 | 2,4000 | 2,4300 | 1,8100 | 2,3000 | 2,3000 | 96.651 |
| 27. März 2024 | 2,2500 | 2,4300 | 1,8100 | 2,4000 | 2,4000 | 253.372 |
| 26. März 2024 | 2,1400 | 2,4000 | 2,1400 | 2,3000 | 2,3000 | 753.420 |
| 25. März 2024 | 2,0000 | 2,1500 | 1,6500 | 2,1400 | 2,1400 | 363.559 |
| 22. März 2024 | 2,1000 | 2,1500 | 1,7000 | 2,1000 | 2,1000 | 686.236 |
| 21. März 2024 | 1,5000 | 2,1500 | 1,5000 | 2,1000 | 2,1000 | 385.587 |
| 20. März 2024 | 2,0000 | 2,1000 | 1,7000 | 2,1000 | 2,1000 | 410.110 |
| 19. März 2024 | 1,9900 | 2,1000 | 1,6500 | 2,0500 | 2,0500 | 553.773 |
| 18. März 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0350 | 2,0350 | 78.314 |
| 15. März 2024 | 1,7500 | 2,1000 | 1,7500 | 2,0500 | 2,0500 | 498.658 |
| 14. März 2024 | 1,3600 | 1,9500 | 1,3600 | 1,9000 | 1,9000 | 903.116 |
| 13. März 2024 | 1,3000 | 1,9675 | 1,3000 | 1,8050 | 1,8050 | 397.567 |
| 12. März 2024 | 1,3000 | 1,8000 | 1,3000 | 1,7500 | 1,7500 | 118.547 |
| 11. März 2024 | 1,3000 | 1,8000 | 1,3000 | 1,7400 | 1,7400 | 319.313 |
| 08. März 2024 | 1,5000 | 1,8000 | 1,5000 | 1,7350 | 1,7350 | 88.304 |
| 07. März 2024 | 1,3000 | 1,8100 | 1,3000 | 1,5000 | 1,5000 | 2.099.473 |
| 06. März 2024 | 1,9000 | 2,0500 | 1,3000 | 1,9500 | 1,9500 | 3.808.474 |
| 05. März 2024 | 1,9000 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 464.939 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
