Deutsche Märkte öffnen in 5 Stunden 5 Minuten
Nikkei 225
33.339,26 +563,44 (+1,72%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.643,34 +1.968,77 (+5,09%) CMC Crypto 200
896,58 +36,03 (+4,19%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Safeguard Scientifics, Inc. (SFE)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:58PM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2023 | 0,9700 | 0,9900 | 0,9700 | 0,9700 | 0,9700 | 68.300 |
| 04. Dez. 2023 | 0,9500 | 0,9900 | 0,9500 | 0,9800 | 0,9800 | 29.900 |
| 01. Dez. 2023 | 0,9700 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 12.000 |
| 30. Nov. 2023 | 0,9700 | 0,9900 | 0,9600 | 0,9700 | 0,9700 | 36.000 |
| 29. Nov. 2023 | 0,9900 | 1,0000 | 0,9600 | 0,9800 | 0,9800 | 20.000 |
| 28. Nov. 2023 | 0,9800 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 6.600 |
| 27. Nov. 2023 | 0,9900 | 1,0000 | 0,9700 | 0,9900 | 0,9900 | 10.200 |
| 24. Nov. 2023 | 0,9800 | 1,0000 | 0,9800 | 0,9800 | 0,9800 | 7.900 |
| 22. Nov. 2023 | 0,9700 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 33.700 |
| 21. Nov. 2023 | 0,9800 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 3.600 |
| 20. Nov. 2023 | 0,9800 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 10.000 |
| 17. Nov. 2023 | 0,9900 | 1,0200 | 0,9800 | 0,9800 | 0,9800 | 13.100 |
| 16. Nov. 2023 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 49.900 |
| 15. Nov. 2023 | 1,0100 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 41.200 |
| 14. Nov. 2023 | 0,9900 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 160.600 |
| 13. Nov. 2023 | 1,0100 | 1,0100 | 0,9500 | 0,9800 | 0,9800 | 159.100 |
| 10. Nov. 2023 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 53.300 |
| 09. Nov. 2023 | 1,0000 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 1.900 |
| 08. Nov. 2023 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 9.000 |
| 07. Nov. 2023 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 6.800 |
| 06. Nov. 2023 | 0,9900 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 63.200 |
| 03. Nov. 2023 | 0,9800 | 1,0300 | 0,9600 | 0,9800 | 0,9800 | 51.200 |
| 02. Nov. 2023 | 0,9900 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 10.800 |
| 01. Nov. 2023 | 0,9800 | 1,0000 | 0,9500 | 0,9800 | 0,9800 | 8.900 |
| 31. Okt. 2023 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 3.500 |
| 30. Okt. 2023 | 1,0100 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 6.600 |
| 27. Okt. 2023 | 0,9900 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 19.500 |
| 26. Okt. 2023 | 0,9900 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 4.800 |
| 25. Okt. 2023 | 1,0200 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 31.700 |
| 24. Okt. 2023 | 1,0000 | 1,0900 | 0,9800 | 1,0500 | 1,0500 | 85.400 |
| 23. Okt. 2023 | 1,0400 | 1,0600 | 0,9900 | 1,0100 | 1,0100 | 37.500 |
| 20. Okt. 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 200 |
| 19. Okt. 2023 | 1,0700 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 4.800 |
| 18. Okt. 2023 | 1,0900 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 4.700 |
| 17. Okt. 2023 | 1,0900 | 1,1200 | 1,0400 | 1,0700 | 1,0700 | 32.800 |
| 16. Okt. 2023 | 1,0800 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 107.800 |
| 13. Okt. 2023 | 1,0800 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 13.400 |
| 12. Okt. 2023 | 1,0800 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 146.600 |
| 11. Okt. 2023 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 8.400 |
| 10. Okt. 2023 | 1,0800 | 1,1500 | 1,0800 | 1,0800 | 1,0800 | 787.300 |
| 09. Okt. 2023 | 1,1200 | 1,1800 | 1,0800 | 1,1100 | 1,1100 | 17.500 |
| 06. Okt. 2023 | 0,9700 | 1,1900 | 0,9700 | 1,1100 | 1,1100 | 105.500 |
| 05. Okt. 2023 | 1,0000 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 32.900 |
| 04. Okt. 2023 | 1,0300 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 114.700 |
| 03. Okt. 2023 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 45.500 |
| 02. Okt. 2023 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 143.500 |
| 29. Sept. 2023 | 1,0100 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 153.100 |
| 28. Sept. 2023 | 1,0000 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 178.800 |
| 27. Sept. 2023 | 1,0100 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 8.700 |
| 26. Sept. 2023 | 1,0200 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 182.900 |
| 25. Sept. 2023 | 1,0700 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 72.200 |
| 22. Sept. 2023 | 1,0100 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 83.000 |
| 21. Sept. 2023 | 1,0700 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 32.900 |
| 20. Sept. 2023 | 1,1200 | 1,1200 | 1,0200 | 1,0400 | 1,0400 | 7.500 |
| 19. Sept. 2023 | 1,0600 | 1,1000 | 1,0200 | 1,0700 | 1,0700 | 19.200 |
| 18. Sept. 2023 | 1,1300 | 1,2200 | 1,0200 | 1,0800 | 1,0800 | 259.300 |
| 15. Sept. 2023 | 1,1900 | 1,2400 | 1,0300 | 1,0300 | 1,0300 | 134.100 |
| 14. Sept. 2023 | 1,1800 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 163.500 |
| 13. Sept. 2023 | 1,2000 | 1,2000 | 1,1100 | 1,1800 | 1,1800 | 8.300 |
| 12. Sept. 2023 | 1,3000 | 1,3000 | 1,1900 | 1,1900 | 1,1900 | 48.000 |
| 11. Sept. 2023 | 1,1000 | 1,3000 | 1,1000 | 1,2700 | 1,2700 | 74.800 |
| 08. Sept. 2023 | 1,0300 | 1,1000 | 1,0300 | 1,1000 | 1,1000 | 5.000 |
| 07. Sept. 2023 | 1,0400 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 33.800 |
| 06. Sept. 2023 | 1,0700 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 1.200 |
| 05. Sept. 2023 | 1,1000 | 1,2100 | 1,0600 | 1,1300 | 1,1300 | 27.100 |
| 01. Sept. 2023 | 1,0800 | 1,2100 | 1,0800 | 1,0800 | 1,0800 | 40.300 |
| 31. Aug. 2023 | 1,1200 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 36.800 |
| 30. Aug. 2023 | 1,1200 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 13.300 |
| 29. Aug. 2023 | 1,1500 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 20.300 |
| 28. Aug. 2023 | 1,1800 | 1,2500 | 1,1100 | 1,1600 | 1,1600 | 24.100 |
| 25. Aug. 2023 | 1,1700 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 18.800 |
| 24. Aug. 2023 | 1,1400 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 4.900 |
| 23. Aug. 2023 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 3.900 |
| 22. Aug. 2023 | 1,2000 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 17.000 |
| 21. Aug. 2023 | 1,2300 | 1,2400 | 1,1400 | 1,1500 | 1,1500 | 31.300 |
| 18. Aug. 2023 | 1,0900 | 1,1900 | 1,0900 | 1,1700 | 1,1700 | 80.100 |
| 17. Aug. 2023 | 1,2000 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 338.600 |
| 16. Aug. 2023 | 1,2600 | 1,2900 | 1,1800 | 1,1800 | 1,1800 | 25.400 |
| 15. Aug. 2023 | 1,2700 | 1,2800 | 1,1800 | 1,2400 | 1,2400 | 77.600 |
| 14. Aug. 2023 | 1,3500 | 1,3600 | 1,2300 | 1,2800 | 1,2800 | 12.200 |
| 11. Aug. 2023 | 1,4000 | 1,4400 | 1,2200 | 1,3000 | 1,3000 | 203.400 |
| 10. Aug. 2023 | 1,5500 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 61.900 |
| 09. Aug. 2023 | 1,5200 | 1,6100 | 1,5200 | 1,5500 | 1,5500 | 7.300 |
| 08. Aug. 2023 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 1.400 |
| 07. Aug. 2023 | 1,5400 | 1,5900 | 1,4900 | 1,4900 | 1,4900 | 23.700 |
| 04. Aug. 2023 | 1,5800 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 32.300 |
| 03. Aug. 2023 | 1,5500 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 29.800 |
| 02. Aug. 2023 | 1,5300 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 15.200 |
| 01. Aug. 2023 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 16.600 |
| 31. Juli 2023 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 3.300 |
| 28. Juli 2023 | 1,5800 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 6.900 |
| 27. Juli 2023 | 1,5500 | 1,5500 | 1,5400 | 1,5400 | 1,5400 | 800 |
| 26. Juli 2023 | 1,4600 | 1,5500 | 1,4500 | 1,5300 | 1,5300 | 10.100 |
| 25. Juli 2023 | 1,5000 | 1,5000 | 1,3900 | 1,4300 | 1,4300 | 17.800 |
| 24. Juli 2023 | 1,4800 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 45.800 |
| 21. Juli 2023 | 1,3900 | 1,5600 | 1,3900 | 1,4900 | 1,4900 | 83.300 |
| 20. Juli 2023 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 60.200 |
| 19. Juli 2023 | 1,4100 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 7.200 |
| 18. Juli 2023 | 1,4000 | 1,4900 | 1,3800 | 1,4300 | 1,4300 | 27.900 |
| 17. Juli 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 14.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
