Deutsche Märkte geschlossen

Superconductor Technologies Inc. (SCON)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,1000-0,0700 (-3,23%)
Ab 2:02PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20202,14002,22002,07002,10002,1000140.418
22. Sept. 20202,36002,36002,16002,17002,1700183.700
21. Sept. 20202,35002,41002,25002,34002,3400151.600
18. Sept. 20202,48002,48002,37002,40002,4000175.200
17. Sept. 20202,40002,53002,30002,49002,4900313.400
16. Sept. 20202,45002,52002,37002,41002,4100191.300
15. Sept. 20202,52002,74002,37002,45002,4500767.800
14. Sept. 20202,43002,64002,35002,52002,5200544.100
11. Sept. 20202,63002,65002,33002,55002,5500836.100
10. Sept. 20202,98003,22002,50002,80002,80001.770.000
10. Sept. 20201:10 Aktiensplit
09. Sept. 20203,50005,30003,10003,50003,500030.823.200
08. Sept. 20202,40002,50002,40002,40002,4000227.000
04. Sept. 20202,70002,80002,30002,60002,6000233.400
03. Sept. 20203,00003,00002,60002,80002,8000117.600
02. Sept. 20203,20003,20002,80003,00003,000074.800
01. Sept. 20203,20003,20002,90003,00003,0000150.900
31. Aug. 20203,30003,40003,10003,20003,200095.600
28. Aug. 20203,30003,50003,30003,40003,400083.600
27. Aug. 20203,50003,50003,10003,30003,3000100.100
26. Aug. 20203,60003,70003,40003,50003,500062.400
25. Aug. 20203,50003,80003,50003,60003,600093.100
24. Aug. 20203,60003,60003,30003,40003,4000184.200
21. Aug. 20203,70003,70003,50003,60003,6000150.400
20. Aug. 20204,00004,20003,70003,80003,8000163.700
19. Aug. 20204,30004,30003,70003,90003,9000315.600
18. Aug. 20204,70004,70004,10004,20004,2000249.400
17. Aug. 20204,90004,90004,50004,60004,6000103.300
14. Aug. 20205,10005,10004,70004,80004,8000144.900
13. Aug. 20204,60005,00004,60005,00005,0000274.000
12. Aug. 20205,00005,00004,50004,70004,7000220.100
11. Aug. 20205,20005,20004,90005,00005,0000114.000
10. Aug. 20205,20005,30004,80005,20005,2000191.000
07. Aug. 20205,40005,40005,00005,30005,3000172.400
06. Aug. 20205,50005,60005,30005,40005,4000132.700
05. Aug. 20205,70005,80005,30005,50005,5000244.900
04. Aug. 20205,10005,80005,00005,70005,7000639.900
03. Aug. 20205,20005,30004,90005,10005,1000157.800
31. Juli 20204,90005,40004,80004,90004,9000462.700
30. Juli 20205,00005,00004,60004,70004,7000161.300
29. Juli 20205,20005,20004,60004,60004,6000178.100
28. Juli 20205,30005,30004,70005,00005,0000329.200
27. Juli 20204,60005,60004,40005,40005,40001.109.100
24. Juli 20204,30004,40004,10004,40004,4000384.500
23. Juli 20204,60004,60004,20004,30004,3000121.800
22. Juli 20204,50004,70004,40004,60004,6000161.300
21. Juli 20204,70004,70004,40004,60004,6000266.700
20. Juli 20204,20004,40004,10004,40004,4000164.300
17. Juli 20204,10004,40004,00004,20004,2000185.200
16. Juli 20204,00004,10003,80004,10004,1000114.300
15. Juli 20204,00004,20003,80004,10004,1000105.600
14. Juli 20204,30004,30003,80004,00004,0000190.400
13. Juli 20204,40004,50004,20004,20004,2000147.600
10. Juli 20204,40004,60004,20004,50004,5000111.800
09. Juli 20204,60004,60004,20004,40004,4000177.200
08. Juli 20204,60004,80004,30004,60004,6000215.700
07. Juli 20205,00005,20004,60004,70004,7000394.400
06. Juli 20204,40005,80004,30005,00005,00001.543.100
02. Juli 20203,70004,40003,60004,20004,2000455.000
01. Juli 20203,90003,90003,50003,70003,7000139.900
30. Juni 20204,00004,10003,80003,80003,8000116.400
29. Juni 20204,00004,10003,80004,00004,0000122.900
26. Juni 20204,10004,20003,80004,00004,0000195.500
25. Juni 20204,10004,30004,10004,20004,2000114.300
24. Juni 20204,30004,60004,20004,30004,3000251.900
23. Juni 20204,10004,70004,00004,50004,5000636.200
22. Juni 20204,20004,30004,00004,10004,1000169.000
19. Juni 20204,50004,70004,30004,30004,3000203.900
18. Juni 20204,20004,70004,00004,40004,4000192.100
17. Juni 20204,50004,70004,10004,30004,3000227.000
16. Juni 20204,60004,90004,50004,70004,7000153.200
15. Juni 20204,50004,90004,30004,70004,7000255.200
12. Juni 20205,10005,20004,60004,90004,9000290.100
11. Juni 20204,80005,20004,40004,70004,7000615.300
10. Juni 20207,40009,10005,60005,80005,80004.276.800
09. Juni 20204,00005,50003,80005,20005,20001.778.400
08. Juni 20203,60004,30003,60003,90003,9000731.600
05. Juni 20203,30003,70003,30003,50003,5000638.700
04. Juni 20203,00003,30003,00003,30003,3000262.500
03. Juni 20203,10003,20002,90003,10003,1000234.800
02. Juni 20203,20003,20003,10003,20003,200095.200
01. Juni 20203,10003,30002,90003,20003,2000155.700
29. Mai 20203,50003,50003,00003,30003,3000208.300
28. Mai 20203,50003,70003,40003,60003,6000304.200
27. Mai 20203,50003,70003,40003,60003,6000421.100
26. Mai 20203,50003,70003,40003,50003,5000357.600
22. Mai 20203,50003,50003,30003,50003,5000219.500
21. Mai 20203,40003,70003,30003,60003,6000411.500
20. Mai 20203,60003,70003,30003,50003,5000345.500
19. Mai 20203,90003,90003,70003,70003,7000397.300
18. Mai 20203,60004,00003,50003,90003,9000810.300
15. Mai 20203,60004,00003,30003,70003,7000646.800
14. Mai 20203,20004,10003,20003,80003,80001.455.100
13. Mai 20203,80003,80003,00003,20003,2000597.200
12. Mai 20203,60004,20003,30003,70003,70001.803.500
11. Mai 20203,10004,00003,00003,60003,60002.000.300
08. Mai 20202,60003,50002,50003,30003,30001.187.500
07. Mai 20202,80002,90002,40002,60002,6000488.900
06. Mai 20203,30003,30002,60003,00003,0000829.800
05. Mai 20202,80004,10002,60003,70003,70001.983.500
*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