Deutsche Märkte geschlossen

Safeguard Scientifics, Inc. (SFE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,0150-0,0150 (-0,37%)
Börsenschluss: 03:11PM EDT
4,0150 0,00 (0,00%)
Nachbörse: 04:00PM EDT
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 20224,07004,02004,01504,01504,01501.919
18. Aug. 20224,10004,17004,03004,03004,030015.900
17. Aug. 20224,10004,16004,02004,06004,060024.600
16. Aug. 20224,11004,15004,05004,05004,050031.900
15. Aug. 20224,15004,21004,05004,09004,090043.500
12. Aug. 20224,08004,15004,03004,15004,15002.100
11. Aug. 20224,08004,20004,03004,08004,08003.600
10. Aug. 20224,01004,12004,01004,12004,12001.200
09. Aug. 20224,10004,11004,03004,03004,03004.900
08. Aug. 20224,22004,22004,07004,15004,15005.900
05. Aug. 20224,09004,20004,09004,20004,200013.900
04. Aug. 20224,20004,20004,08004,09004,09007.100
03. Aug. 20224,03004,30003,76004,20004,20003.900
02. Aug. 20224,13004,20004,04004,20004,20001.700
01. Aug. 20224,13004,13004,13004,13004,1300700
29. Juli 20224,26004,26004,10004,22004,22007.000
28. Juli 20223,93004,17003,85004,17004,170015.100
27. Juli 20223,93004,02003,93003,98003,98004.700
26. Juli 20223,96003,96003,89003,91003,91005.500
25. Juli 20224,04004,14004,00004,05004,05003.200
22. Juli 20224,06004,10003,93004,10004,10005.300
21. Juli 20223,92004,11003,82004,11004,11005.700
20. Juli 20223,90004,04003,90003,94003,940023.100
19. Juli 20223,87003,92003,86003,86003,860022.200
18. Juli 20223,99003,99003,86003,90003,900015.000
15. Juli 20223,82003,92003,80003,90003,900011.000
14. Juli 20223,73003,82003,73003,82003,82004.300
13. Juli 20223,61003,73003,60003,73003,73009.600
12. Juli 20223,71003,82003,60003,61003,610043.100
11. Juli 20223,81004,01003,80003,81003,810041.000
08. Juli 20224,03004,05003,92003,99003,990010.500
07. Juli 20223,99004,04003,96004,03004,030031.200
06. Juli 20223,88004,06003,85003,91003,910010.000
05. Juli 20223,80003,89003,66003,86003,86003.600
01. Juli 20223,64003,94003,62003,88003,88008.200
30. Juni 20223,73003,77003,73003,73003,73002.500
29. Juni 20223,75004,00003,64003,95003,950025.100
28. Juni 20223,69003,85003,62003,65003,650016.900
27. Juni 20223,95003,99003,78003,79003,79008.400
24. Juni 20223,93004,02003,84003,93003,930018.300
23. Juni 20223,79004,09003,79003,85003,85004.300
22. Juni 20224,03004,16003,91004,11004,110067.000
21. Juni 20223,59004,13003,56004,13004,130041.700
17. Juni 20223,58003,66003,57003,59003,59008.700
16. Juni 20223,64003,72003,51003,58003,580032.600
15. Juni 20223,82003,86003,56003,56003,560019.600
14. Juni 20223,70004,04003,70003,83003,83007.100
13. Juni 20224,55004,55003,93003,99003,990064.600
10. Juni 20224,54004,68004,37004,60004,600035.400
09. Juni 20224,01004,59003,98004,50004,500048.900
08. Juni 20224,05004,08004,01004,08004,080011.400
07. Juni 20224,18004,18004,05004,05004,05008.900
06. Juni 20224,11004,25004,10004,10004,10005.500
03. Juni 20224,05004,14004,05004,11004,11006.800
02. Juni 20224,16004,26004,05004,06004,06007.000
01. Juni 20224,06004,30004,06004,22004,220023.200
31. Mai 20224,35004,37004,10004,11004,110012.200
27. Mai 20224,25004,39004,18004,28004,280027.600
26. Mai 20223,96004,32003,92004,22004,220040.700
25. Mai 20223,75004,00003,61003,86003,860039.500
24. Mai 20223,56003,87003,56003,87003,870029.700
23. Mai 20223,40003,72003,35003,72003,720036.300
20. Mai 20223,48003,48003,32003,33003,330012.600
19. Mai 20223,50003,54003,39003,39003,39008.900
18. Mai 20223,60003,60003,45003,50003,500012.700
17. Mai 20223,63003,64003,55003,58003,580017.600
16. Mai 20223,48003,55003,48003,50003,500015.900
13. Mai 20223,72003,72003,47003,50003,500042.200
12. Mai 20223,74003,74003,42003,58003,580044.400
11. Mai 20223,86003,86003,71003,71003,71009.500
10. Mai 20223,96003,96003,75003,78003,780023.100
09. Mai 20223,92003,96003,82003,87003,870083.200
06. Mai 20224,01004,07003,93004,02004,020037.700
05. Mai 20224,14004,22004,01004,09004,090059.500
04. Mai 20224,13004,25004,09004,15004,150030.400
03. Mai 20224,10004,23004,10004,16004,160029.600
02. Mai 20224,11004,20004,08004,10004,100021.700
29. Apr. 20224,11004,20004,11004,13004,130016.900
28. Apr. 20224,28004,34004,11004,11004,110015.100
27. Apr. 20224,20004,35004,20004,25004,250014.200
26. Apr. 20224,50004,63004,13004,23004,230028.000
25. Apr. 20224,56004,56004,45004,51004,510042.800
22. Apr. 20224,65004,67004,61004,66004,660019.300
21. Apr. 20224,65004,80004,65004,72004,720035.900
20. Apr. 20224,75004,88004,62004,62004,62005.800
19. Apr. 20224,65004,78004,65004,75004,750038.700
18. Apr. 20224,86004,90004,65004,70004,700061.200
14. Apr. 20225,02005,04004,83004,92004,920028.900
13. Apr. 20225,05005,05004,91005,00005,000012.800
12. Apr. 20225,03005,03004,83004,87004,870018.600
11. Apr. 20225,06005,08004,98005,02005,020014.000
08. Apr. 20224,91005,08004,91005,02005,020014.800
07. Apr. 20224,97004,99004,87004,95004,950036.600
06. Apr. 20225,11005,12004,95005,00005,000043.400
05. Apr. 20225,31005,33005,14005,17005,170010.200
04. Apr. 20225,31005,48005,28005,36005,360011.300
01. Apr. 20225,21005,38005,21005,32005,320020.200
31. März 20225,20005,31005,20005,22005,220025.100
30. März 20225,26005,37005,21005,25005,250010.700
29. März 20225,18005,35005,18005,30005,300033.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...