Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.351,45 -1.076,62 (-1,84%) CMC Crypto 200
1.313,32 +18,64 (+1,44%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Super League Enterprise, Inc. (SLE)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,3110 | 1,3900 | 1,2300 | 1,2600 | 1,2600 | 26.500 |
| 07. Mai 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 39.700 |
| 06. Mai 2024 | 1,4800 | 1,5000 | 1,3730 | 1,3900 | 1,3900 | 35.900 |
| 03. Mai 2024 | 1,5800 | 1,5800 | 1,4180 | 1,4300 | 1,4300 | 36.100 |
| 02. Mai 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 12.600 |
| 01. Mai 2024 | 1,3800 | 1,5000 | 1,3530 | 1,4200 | 1,4200 | 17.600 |
| 30. Apr. 2024 | 1,4600 | 1,4600 | 1,3510 | 1,3800 | 1,3800 | 36.200 |
| 29. Apr. 2024 | 1,4800 | 1,5470 | 1,4000 | 1,4500 | 1,4500 | 20.500 |
| 26. Apr. 2024 | 1,5000 | 1,5500 | 1,4550 | 1,4900 | 1,4900 | 11.800 |
| 25. Apr. 2024 | 1,4900 | 1,5500 | 1,4310 | 1,4750 | 1,4750 | 40.900 |
| 24. Apr. 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 12.600 |
| 23. Apr. 2024 | 1,4200 | 1,4970 | 1,3900 | 1,4400 | 1,4400 | 7.100 |
| 22. Apr. 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4100 | 1,4100 | 14.500 |
| 19. Apr. 2024 | 1,4200 | 1,4600 | 1,3500 | 1,3900 | 1,3900 | 15.800 |
| 18. Apr. 2024 | 1,4400 | 1,4700 | 1,2800 | 1,4600 | 1,4600 | 75.200 |
| 17. Apr. 2024 | 1,4800 | 1,5600 | 1,3210 | 1,3600 | 1,3600 | 31.300 |
| 16. Apr. 2024 | 1,4700 | 1,5090 | 1,4000 | 1,4100 | 1,4100 | 24.000 |
| 15. Apr. 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4600 | 1,4600 | 50.600 |
| 12. Apr. 2024 | 1,7200 | 1,7550 | 1,5000 | 1,5500 | 1,5500 | 101.600 |
| 11. Apr. 2024 | 1,7200 | 1,9280 | 1,6800 | 1,7000 | 1,7000 | 30.600 |
| 10. Apr. 2024 | 1,9000 | 2,0700 | 1,6650 | 1,7500 | 1,7500 | 57.400 |
| 09. Apr. 2024 | 1,8400 | 1,9600 | 1,7700 | 1,8200 | 1,8200 | 90.400 |
| 08. Apr. 2024 | 2,0700 | 2,0800 | 1,7500 | 1,7500 | 1,7500 | 72.700 |
| 05. Apr. 2024 | 2,0900 | 2,1700 | 1,9700 | 2,1000 | 2,1000 | 32.200 |
| 04. Apr. 2024 | 2,0800 | 2,2250 | 2,0100 | 2,0800 | 2,0800 | 25.500 |
| 03. Apr. 2024 | 1,9100 | 2,0950 | 1,9100 | 2,0400 | 2,0400 | 45.900 |
| 02. Apr. 2024 | 2,1700 | 2,2000 | 1,8800 | 1,9500 | 1,9500 | 69.300 |
| 01. Apr. 2024 | 2,1800 | 2,3800 | 2,1800 | 2,2400 | 2,2400 | 70.800 |
| 28. März 2024 | 2,4900 | 2,4900 | 2,1200 | 2,1500 | 2,1500 | 61.400 |
| 27. März 2024 | 2,2900 | 2,5300 | 2,2000 | 2,5000 | 2,5000 | 81.000 |
| 26. März 2024 | 2,3200 | 2,4500 | 2,1950 | 2,2900 | 2,2900 | 58.400 |
| 25. März 2024 | 2,3100 | 2,6200 | 2,3100 | 2,3450 | 2,3450 | 61.400 |
| 22. März 2024 | 2,1000 | 2,3700 | 2,1000 | 2,3100 | 2,3100 | 38.800 |
| 21. März 2024 | 1,9400 | 2,2400 | 1,9400 | 2,1700 | 2,1700 | 86.200 |
| 20. März 2024 | 1,8000 | 1,9400 | 1,8000 | 1,9300 | 1,9300 | 32.400 |
| 19. März 2024 | 1,7200 | 1,9300 | 1,7200 | 1,8500 | 1,8500 | 25.600 |
| 18. März 2024 | 1,7500 | 1,8600 | 1,7120 | 1,7800 | 1,7800 | 17.700 |
| 15. März 2024 | 1,7300 | 1,9400 | 1,7000 | 1,7000 | 1,7000 | 124.000 |
| 14. März 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 32.100 |
| 13. März 2024 | 1,9040 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 12.200 |
| 12. März 2024 | 2,0000 | 2,0600 | 1,8100 | 1,8300 | 1,8300 | 51.200 |
| 11. März 2024 | 1,8900 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 21.000 |
| 08. März 2024 | 2,0100 | 2,0430 | 1,7700 | 1,8900 | 1,8900 | 73.600 |
| 07. März 2024 | 2,1400 | 2,1400 | 1,9000 | 2,0000 | 2,0000 | 72.600 |
| 06. März 2024 | 2,4600 | 2,4600 | 2,0800 | 2,1700 | 2,1700 | 79.100 |
| 05. März 2024 | 2,5000 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 31.200 |
| 04. März 2024 | 2,7100 | 2,7100 | 2,4000 | 2,4600 | 2,4600 | 61.400 |
| 01. März 2024 | 2,2800 | 2,5200 | 2,2800 | 2,4600 | 2,4600 | 63.000 |
| 29. Feb. 2024 | 2,4000 | 2,4400 | 2,2600 | 2,4100 | 2,4100 | 34.300 |
| 28. Feb. 2024 | 2,3600 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 23.900 |
| 27. Feb. 2024 | 2,4700 | 2,4700 | 2,2050 | 2,4400 | 2,4400 | 66.400 |
| 26. Feb. 2024 | 2,6000 | 2,6000 | 2,3500 | 2,3700 | 2,3700 | 72.400 |
| 23. Feb. 2024 | 2,4400 | 2,5000 | 2,0600 | 2,3200 | 2,3200 | 49.500 |
| 22. Feb. 2024 | 2,3000 | 2,4800 | 2,2230 | 2,4700 | 2,4700 | 42.500 |
| 21. Feb. 2024 | 2,4700 | 2,4900 | 2,1500 | 2,2400 | 2,2400 | 147.900 |
| 20. Feb. 2024 | 2,4700 | 2,5690 | 2,3400 | 2,4700 | 2,4700 | 85.000 |
| 16. Feb. 2024 | 2,6300 | 2,8400 | 2,4600 | 2,5200 | 2,5200 | 281.600 |
| 15. Feb. 2024 | 2,4200 | 2,6000 | 2,2500 | 2,5800 | 2,5800 | 163.800 |
| 14. Feb. 2024 | 2,2400 | 2,3600 | 2,1900 | 2,3500 | 2,3500 | 83.900 |
| 13. Feb. 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2200 | 2,2200 | 115.900 |
| 12. Feb. 2024 | 2,2000 | 2,3700 | 2,2000 | 2,3400 | 2,3400 | 113.600 |
| 09. Feb. 2024 | 2,3000 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 82.300 |
| 08. Feb. 2024 | 2,2400 | 2,3150 | 2,1900 | 2,2700 | 2,2700 | 88.300 |
| 07. Feb. 2024 | 2,2400 | 2,4300 | 2,1100 | 2,2400 | 2,2400 | 128.500 |
| 06. Feb. 2024 | 2,1000 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 104.500 |
| 05. Feb. 2024 | 2,0500 | 2,1490 | 1,9700 | 2,1000 | 2,1000 | 61.600 |
| 02. Feb. 2024 | 2,1500 | 2,1800 | 1,9760 | 2,0500 | 2,0500 | 38.800 |
| 01. Feb. 2024 | 1,9500 | 2,1500 | 1,9400 | 2,0700 | 2,0700 | 80.800 |
| 31. Jan. 2024 | 2,2510 | 2,2580 | 1,9600 | 2,0300 | 2,0300 | 70.000 |
| 30. Jan. 2024 | 2,1000 | 2,2400 | 2,0980 | 2,2300 | 2,2300 | 92.000 |
| 29. Jan. 2024 | 2,1400 | 2,3000 | 2,0800 | 2,1300 | 2,1300 | 251.400 |
| 26. Jan. 2024 | 1,8900 | 2,1500 | 1,8800 | 2,0200 | 2,0200 | 230.500 |
| 25. Jan. 2024 | 1,7000 | 1,9400 | 1,6900 | 1,8700 | 1,8700 | 166.900 |
| 24. Jan. 2024 | 1,7000 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 102.400 |
| 23. Jan. 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 71.700 |
| 22. Jan. 2024 | 1,6500 | 1,7890 | 1,6500 | 1,7300 | 1,7300 | 33.100 |
| 19. Jan. 2024 | 1,6700 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 24.300 |
| 18. Jan. 2024 | 1,7420 | 1,7420 | 1,6620 | 1,7300 | 1,7300 | 30.000 |
| 17. Jan. 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 57.900 |
| 16. Jan. 2024 | 1,7500 | 1,8200 | 1,6800 | 1,7600 | 1,7600 | 115.100 |
| 12. Jan. 2024 | 1,6600 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 31.300 |
| 11. Jan. 2024 | 1,5950 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 21.500 |
| 10. Jan. 2024 | 1,6700 | 1,7000 | 1,5500 | 1,6100 | 1,6100 | 40.700 |
| 09. Jan. 2024 | 1,6200 | 1,7390 | 1,5500 | 1,7100 | 1,7100 | 41.500 |
| 08. Jan. 2024 | 1,6100 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | 30.500 |
| 05. Jan. 2024 | 1,6100 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 23.000 |
| 04. Jan. 2024 | 1,6180 | 1,6550 | 1,5200 | 1,5900 | 1,5900 | 62.300 |
| 03. Jan. 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 21.600 |
| 02. Jan. 2024 | 1,5200 | 1,6400 | 1,5000 | 1,6400 | 1,6400 | 36.200 |
| 29. Dez. 2023 | 1,6100 | 1,6800 | 1,5000 | 1,5200 | 1,5200 | 37.600 |
| 28. Dez. 2023 | 1,4900 | 1,7000 | 1,4900 | 1,6000 | 1,6000 | 61.200 |
| 27. Dez. 2023 | 1,7400 | 1,8400 | 1,3500 | 1,5900 | 1,5900 | 151.100 |
| 26. Dez. 2023 | 1,8000 | 1,9400 | 1,7000 | 1,7600 | 1,7600 | 122.200 |
| 22. Dez. 2023 | 1,7370 | 1,8000 | 1,7100 | 1,8000 | 1,8000 | 30.900 |
| 21. Dez. 2023 | 1,7300 | 1,8000 | 1,6850 | 1,7100 | 1,7100 | 24.000 |
| 20. Dez. 2023 | 1,7100 | 1,9100 | 1,7000 | 1,7700 | 1,7700 | 44.600 |
| 19. Dez. 2023 | 1,7000 | 1,7990 | 1,6800 | 1,7000 | 1,7000 | 41.700 |
| 18. Dez. 2023 | 1,9200 | 1,9300 | 1,7010 | 1,7600 | 1,7600 | 78.900 |
| 15. Dez. 2023 | 1,8500 | 1,9700 | 1,7700 | 1,8700 | 1,8700 | 149.700 |
| 14. Dez. 2023 | 1,7500 | 1,8900 | 1,7100 | 1,8500 | 1,8500 | 67.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
