Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
39.585,84 +244,30 (+0,62%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.284,31 +18,17 (+1,43%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
FundVantage Trust - Sirios Long/Short Fund (SLHIX)
Nasdaq - Nasdaq Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 08:00PM EDT
Zeitraum:
27. Juni 2023 - 27. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juni 2024 | - | - | - | - | - | - |
| 26. Juni 2024 | - | - | - | - | - | - |
| 25. Juni 2024 | - | - | - | - | - | - |
| 24. Juni 2024 | - | - | - | - | - | - |
| 21. Juni 2024 | - | - | - | - | - | - |
| 20. Juni 2024 | - | - | - | - | - | - |
| 18. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 17. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 13. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 12. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 11. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 10. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 07. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 06. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 05. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 04. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 03. Juni 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 31. Mai 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 30. Mai 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 29. Mai 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 28. Mai 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 24. Mai 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 23. Mai 2024 | 12,7500 | 12,7500 | 12,7500 | 12,7500 | 12,7500 | - |
| 22. Mai 2024 | 12,7500 | 12,7500 | 12,7500 | 12,7500 | 12,7500 | - |
| 21. Mai 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 20. Mai 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 17. Mai 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 16. Mai 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 15. Mai 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 14. Mai 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 13. Mai 2024 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | - |
| 10. Mai 2024 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | - |
| 09. Mai 2024 | 12,7900 | 12,7900 | 12,7900 | 12,7900 | 12,7900 | - |
| 08. Mai 2024 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | - |
| 07. Mai 2024 | 12,7200 | 12,7200 | 12,7200 | 12,7200 | 12,7200 | - |
| 06. Mai 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
| 03. Mai 2024 | 12,6200 | 12,6200 | 12,6200 | 12,6200 | 12,6200 | - |
| 02. Mai 2024 | 12,5200 | 12,5200 | 12,5200 | 12,5200 | 12,5200 | - |
| 01. Mai 2024 | 12,4500 | 12,4500 | 12,4500 | 12,4500 | 12,4500 | - |
| 30. Apr. 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
| 29. Apr. 2024 | 12,6000 | 12,6000 | 12,6000 | 12,6000 | 12,6000 | - |
| 26. Apr. 2024 | 12,6200 | 12,6200 | 12,6200 | 12,6200 | 12,6200 | - |
| 25. Apr. 2024 | 12,5500 | 12,5500 | 12,5500 | 12,5500 | 12,5500 | - |
| 24. Apr. 2024 | 12,6000 | 12,6000 | 12,6000 | 12,6000 | 12,6000 | - |
| 23. Apr. 2024 | 12,6700 | 12,6700 | 12,6700 | 12,6700 | 12,6700 | - |
| 22. Apr. 2024 | 12,5200 | 12,5200 | 12,5200 | 12,5200 | 12,5200 | - |
| 19. Apr. 2024 | 12,4300 | 12,4300 | 12,4300 | 12,4300 | 12,4300 | - |
| 18. Apr. 2024 | 12,5300 | 12,5300 | 12,5300 | 12,5300 | 12,5300 | - |
| 17. Apr. 2024 | 12,6100 | 12,6100 | 12,6100 | 12,6100 | 12,6100 | - |
| 16. Apr. 2024 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | - |
| 15. Apr. 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
| 12. Apr. 2024 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | - |
| 11. Apr. 2024 | 12,8800 | 12,8800 | 12,8800 | 12,8800 | 12,8800 | - |
| 10. Apr. 2024 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | - |
| 09. Apr. 2024 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | - |
| 08. Apr. 2024 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | - |
| 05. Apr. 2024 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | - |
| 04. Apr. 2024 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | 12,7300 | - |
| 03. Apr. 2024 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 02. Apr. 2024 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | 12,7400 | - |
| 01. Apr. 2024 | 12,8100 | 12,8100 | 12,8100 | 12,8100 | 12,8100 | - |
| 28. März 2024 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | - |
| 27. März 2024 | 12,8500 | 12,8500 | 12,8500 | 12,8500 | 12,8500 | - |
| 26. März 2024 | 12,8100 | 12,8100 | 12,8100 | 12,8100 | 12,8100 | - |
| 25. März 2024 | 12,8100 | 12,8100 | 12,8100 | 12,8100 | 12,8100 | - |
| 22. März 2024 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | - |
| 21. März 2024 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | 12,8200 | - |
| 20. März 2024 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | - |
| 19. März 2024 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | - |
| 18. März 2024 | 12,6700 | 12,6700 | 12,6700 | 12,6700 | 12,6700 | - |
| 15. März 2024 | 12,6400 | 12,6400 | 12,6400 | 12,6400 | 12,6400 | - |
| 14. März 2024 | 12,7200 | 12,7200 | 12,7200 | 12,7200 | 12,7200 | - |
| 13. März 2024 | 12,7900 | 12,7900 | 12,7900 | 12,7900 | 12,7900 | - |
| 12. März 2024 | 12,8300 | 12,8300 | 12,8300 | 12,8300 | 12,8300 | - |
| 11. März 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
| 08. März 2024 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | 12,7600 | - |
| 07. März 2024 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | 12,8400 | - |
| 06. März 2024 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | - |
| 05. März 2024 | 12,6100 | 12,6100 | 12,6100 | 12,6100 | 12,6100 | - |
| 04. März 2024 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | 12,7100 | - |
| 01. März 2024 | 12,6400 | 12,6400 | 12,6400 | 12,6400 | 12,6400 | - |
| 29. Feb. 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
| 28. Feb. 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 27. Feb. 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 26. Feb. 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 23. Feb. 2024 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | 12,4800 | - |
| 22. Feb. 2024 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | 12,4600 | - |
| 21. Feb. 2024 | 12,2600 | 12,2600 | 12,2600 | 12,2600 | 12,2600 | - |
| 20. Feb. 2024 | 12,2400 | 12,2400 | 12,2400 | 12,2400 | 12,2400 | - |
| 16. Feb. 2024 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | 12,3000 | - |
| 15. Feb. 2024 | 12,3500 | 12,3500 | 12,3500 | 12,3500 | 12,3500 | - |
| 14. Feb. 2024 | 12,3100 | 12,3100 | 12,3100 | 12,3100 | 12,3100 | - |
| 13. Feb. 2024 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | 12,1600 | - |
| 12. Feb. 2024 | 12,2300 | 12,2300 | 12,2300 | 12,2300 | 12,2300 | - |
| 09. Feb. 2024 | 12,2700 | 12,2700 | 12,2700 | 12,2700 | 12,2700 | - |
| 08. Feb. 2024 | 12,2300 | 12,2300 | 12,2300 | 12,2300 | 12,2300 | - |
| 07. Feb. 2024 | 12,2200 | 12,2200 | 12,2200 | 12,2200 | 12,2200 | - |
| 06. Feb. 2024 | 12,1300 | 12,1300 | 12,1300 | 12,1300 | 12,1300 | - |
| 05. Feb. 2024 | 12,1000 | 12,1000 | 12,1000 | 12,1000 | 12,1000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
