Deutsche Märkte schließen in 1 Stunde 36 Minute

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,2900+0,0100 (+0,78%)
Ab 09:32AM EST. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20231,26001,29001,26001,29001,2900756
07. Feb. 20231,29001,31001,27001,28001,2800275.100
06. Feb. 20231,23001,29001,23001,28001,2800625.900
03. Feb. 20231,30001,31001,26001,26001,2600239.900
02. Feb. 20231,28001,34001,27001,30001,3000301.800
01. Feb. 20231,22001,30001,22001,27001,2700630.300
31. Jan. 20231,24001,26001,22001,22001,220099.000
30. Jan. 20231,26001,30001,23001,24001,2400154.900
27. Jan. 20231,23001,31001,23001,27001,2700264.400
26. Jan. 20231,24001,25001,20001,21001,2100223.600
25. Jan. 20231,29001,30001,21001,23001,2300157.500
24. Jan. 20231,26001,31001,26001,28001,2800494.800
23. Jan. 20231,28001,30001,24001,27001,2700402.200
20. Jan. 20231,32001,32001,27001,28001,2800175.800
19. Jan. 20231,39001,39001,28001,31001,3100236.200
18. Jan. 20231,38001,41001,35001,37001,3700324.700
17. Jan. 20231,40001,40001,33001,36001,3600236.100
13. Jan. 20231,40001,48001,36001,40001,4000219.400
12. Jan. 20231,40001,44001,39001,41001,4100139.800
11. Jan. 20231,47001,47001,40001,42001,4200151.000
10. Jan. 20231,29001,44001,29001,44001,4400471.200
09. Jan. 20231,17001,31001,17001,27001,2700658.900
06. Jan. 20231,23001,24001,18001,18001,1800241.800
05. Jan. 20231,17001,20001,14001,19001,1900173.900
04. Jan. 20231,18001,21001,14001,16001,1600185.100
03. Jan. 20231,18001,21001,18001,19001,1900145.100
30. Dez. 20221,11001,17001,11001,16001,1600514.800
29. Dez. 20221,10001,16001,08001,12001,1200728.100
28. Dez. 20221,12001,15001,10001,10001,1000456.400
27. Dez. 20221,18001,18001,12001,14001,1400905.600
23. Dez. 20221,18001,18001,13001,17001,1700443.100
22. Dez. 20221,19001,22001,18001,19001,190093.600
21. Dez. 20221,18001,21001,18001,21001,2100136.600
20. Dez. 20221,20001,22001,17001,19001,1900261.700
19. Dez. 20221,29001,31001,19001,22001,2200291.400
16. Dez. 20221,23001,32001,20001,25001,2500214.100
15. Dez. 20221,27001,29001,24001,24001,2400171.600
14. Dez. 20221,38001,41001,29001,31001,3100500.500
13. Dez. 20221,37001,43001,35001,37001,3700369.800
12. Dez. 20221,26001,32001,23001,32001,3200769.200
09. Dez. 20221,20001,22001,14001,19001,19001.759.700
08. Dez. 20221,17001,24001,08001,10001,1000772.400
07. Dez. 20221,25001,29001,16001,17001,1700184.200
06. Dez. 20221,25001,31001,10001,26001,26002.671.600
05. Dez. 20221,36001,36001,27001,27001,2700303.400
02. Dez. 20221,36001,39001,34001,36001,3600182.100
01. Dez. 20221,37001,43001,32001,38001,3800646.000
30. Nov. 20221,39001,40001,33001,35001,3500494.300
29. Nov. 20221,41001,46001,33001,38001,3800414.700
28. Nov. 20221,42001,49001,39001,39001,3900285.800
25. Nov. 20221,44001,48001,43001,45001,450065.400
23. Nov. 20221,49001,51001,45001,46001,4600158.700
22. Nov. 20221,45001,51001,42001,45001,4500145.200
21. Nov. 20221,55001,55001,46001,48001,4800101.000
18. Nov. 20221,49001,60001,48001,50001,5000203.000
17. Nov. 20221,52001,60001,42001,49001,4900535.200
16. Nov. 20221,61001,68001,51001,54001,5400216.800
15. Nov. 20221,70001,71001,60001,63001,6300134.300
14. Nov. 20221,49001,70001,45001,69001,6900335.300
11. Nov. 20221,42001,49001,41001,47001,4700416.600
10. Nov. 20221,39001,46001,34001,42001,4200256.400
09. Nov. 20221,22001,38001,22001,34001,3400257.600
08. Nov. 20221,23001,36001,20001,28001,2800473.400
07. Nov. 20221,05001,23001,03001,20001,2000902.700
04. Nov. 20221,05001,08001,00001,02001,0200453.700
03. Nov. 20221,14001,14001,05001,05001,0500157.400
02. Nov. 20221,20001,20001,13001,13001,130092.800
01. Nov. 20221,23001,25001,20001,21001,2100181.400
31. Okt. 20221,18001,23001,18001,21001,2100216.600
28. Okt. 20221,15001,21001,12001,18001,1800126.300
27. Okt. 20221,21001,22001,16001,16001,160074.100
26. Okt. 20221,20001,24001,16001,21001,2100119.700
25. Okt. 20221,19001,25001,18001,22001,2200279.900
24. Okt. 20221,18001,18001,12001,18001,1800200.500
21. Okt. 20221,17001,17001,13001,15001,1500138.000
20. Okt. 20221,14001,16001,12001,15001,1500301.200
19. Okt. 20221,17001,17001,11001,12001,1200548.400
18. Okt. 20221,18001,20001,16001,17001,1700211.000
17. Okt. 20221,15001,22001,15001,18001,1800278.300
14. Okt. 20221,25001,25001,14001,14001,1400403.900
13. Okt. 20221,28001,30001,22001,24001,2400297.000
12. Okt. 20221,25001,33001,23001,32001,3200622.600
11. Okt. 20221,38001,39001,25001,27001,2700470.600
10. Okt. 20221,47001,47001,38001,40001,4000449.800
07. Okt. 20221,52001,52001,45001,46001,4600648.200
06. Okt. 20221,68001,68001,48001,51001,5100569.900
05. Okt. 20221,55001,57001,48001,55001,5500307.500
04. Okt. 20221,66001,69001,50001,55001,5500505.900
03. Okt. 20221,65001,65001,59001,61001,6100180.900
30. Sept. 20221,74001,75001,65001,65001,6500168.500
29. Sept. 20221,79001,80001,71001,74001,7400153.700
28. Sept. 20221,75001,83001,74001,81001,8100155.400
27. Sept. 20221,85001,85001,74001,76001,7600196.900
26. Sept. 20221,85001,88001,77001,77001,7700191.800
23. Sept. 20221,96001,97001,84001,85001,8500379.600
22. Sept. 20222,04002,07001,98001,98001,9800562.000
21. Sept. 20222,05002,08002,03002,04002,0400163.900
20. Sept. 20222,08002,14002,05002,06002,0600126.200
19. Sept. 20222,08002,11002,05002,10002,1000135.600
16. Sept. 20222,10002,11002,04002,11002,1100541.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...