Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.464,53 +1.344,04 (+2,24%)
SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 2,6900 | 2,7400 | 2,4350 | 2,4600 | 2,4600 | 10.255.025 |
| 16. Mai 2024 | 2,5700 | 2,7500 | 2,4900 | 2,6500 | 2,6500 | 11.297.700 |
| 15. Mai 2024 | 2,6800 | 2,6800 | 2,4700 | 2,5700 | 2,5700 | 7.606.000 |
| 14. Mai 2024 | 2,5700 | 2,9300 | 2,5500 | 2,6200 | 2,6200 | 19.092.400 |
| 13. Mai 2024 | 2,2900 | 2,4950 | 2,2800 | 2,4000 | 2,4000 | 5.696.900 |
| 10. Mai 2024 | 2,4200 | 2,4450 | 2,2600 | 2,3000 | 2,3000 | 3.878.800 |
| 09. Mai 2024 | 2,3200 | 2,5000 | 2,1500 | 2,4050 | 2,4050 | 8.310.600 |
| 08. Mai 2024 | 2,5600 | 2,5600 | 2,4100 | 2,4600 | 2,4600 | 5.511.900 |
| 07. Mai 2024 | 2,4600 | 2,6100 | 2,4200 | 2,5300 | 2,5300 | 6.021.900 |
| 06. Mai 2024 | 2,4400 | 2,6300 | 2,4050 | 2,4700 | 2,4700 | 10.086.200 |
| 03. Mai 2024 | 2,3300 | 2,4400 | 2,2800 | 2,3500 | 2,3500 | 6.656.400 |
| 02. Mai 2024 | 2,2600 | 2,4000 | 2,2050 | 2,2700 | 2,2700 | 4.765.100 |
| 01. Mai 2024 | 2,3500 | 2,4400 | 2,0700 | 2,2200 | 2,2200 | 14.553.500 |
| 30. Apr. 2024 | 2,0100 | 2,5200 | 1,9700 | 2,4700 | 2,4700 | 22.752.400 |
| 29. Apr. 2024 | 1,9900 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 3.339.300 |
| 26. Apr. 2024 | 1,9600 | 2,0790 | 1,9500 | 2,0100 | 2,0100 | 4.090.000 |
| 25. Apr. 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 1.500.900 |
| 24. Apr. 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 6.174.800 |
| 23. Apr. 2024 | 1,8500 | 2,0800 | 1,8500 | 2,0700 | 2,0700 | 4.913.100 |
| 22. Apr. 2024 | 1,8700 | 1,9000 | 1,8000 | 1,8800 | 1,8800 | 2.795.600 |
| 19. Apr. 2024 | 1,8300 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 3.168.200 |
| 18. Apr. 2024 | 1,8100 | 1,9100 | 1,8000 | 1,8300 | 1,8300 | 3.269.700 |
| 17. Apr. 2024 | 1,9800 | 1,9900 | 1,7500 | 1,8300 | 1,8300 | 7.234.200 |
| 16. Apr. 2024 | 1,9100 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 4.074.400 |
| 15. Apr. 2024 | 1,9800 | 2,0600 | 1,9150 | 1,9200 | 1,9200 | 5.498.300 |
| 12. Apr. 2024 | 2,0900 | 2,1650 | 1,9700 | 2,0000 | 2,0000 | 4.611.500 |
| 11. Apr. 2024 | 2,0700 | 2,1200 | 1,9600 | 2,0900 | 2,0900 | 6.094.200 |
| 10. Apr. 2024 | 2,0150 | 2,2000 | 1,9800 | 2,0700 | 2,0700 | 6.356.700 |
| 09. Apr. 2024 | 2,1300 | 2,2600 | 2,0700 | 2,0900 | 2,0900 | 9.202.900 |
| 08. Apr. 2024 | 2,2100 | 2,4100 | 2,1600 | 2,2700 | 2,2700 | 9.001.300 |
| 05. Apr. 2024 | 2,1700 | 2,2700 | 2,1200 | 2,2000 | 2,2000 | 9.858.100 |
| 04. Apr. 2024 | 2,6700 | 2,6700 | 2,2300 | 2,2700 | 2,2700 | 27.318.600 |
| 03. Apr. 2024 | 2,0400 | 2,5300 | 1,9800 | 2,5000 | 2,5000 | 23.257.300 |
| 02. Apr. 2024 | 1,9600 | 2,1200 | 1,9200 | 2,0400 | 2,0400 | 8.212.300 |
| 01. Apr. 2024 | 2,0000 | 2,0300 | 1,9100 | 1,9700 | 1,9700 | 8.652.200 |
| 28. März 2024 | 2,1000 | 2,1200 | 1,9900 | 2,0050 | 2,0050 | 14.186.900 |
| 27. März 2024 | 1,9900 | 2,1900 | 1,8700 | 2,1800 | 2,1800 | 17.923.300 |
| 26. März 2024 | 1,7200 | 1,9900 | 1,7100 | 1,9700 | 1,9700 | 15.043.000 |
| 25. März 2024 | 1,7500 | 1,8100 | 1,6800 | 1,7300 | 1,7300 | 10.605.700 |
| 22. März 2024 | 1,4300 | 1,7700 | 1,4200 | 1,7500 | 1,7500 | 18.332.300 |
| 21. März 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 7.832.900 |
| 20. März 2024 | 1,4800 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 5.474.400 |
| 19. März 2024 | 1,4600 | 1,5090 | 1,4200 | 1,4900 | 1,4900 | 3.879.700 |
| 18. März 2024 | 1,4100 | 1,5200 | 1,3800 | 1,4900 | 1,4900 | 9.028.600 |
| 15. März 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 4.746.100 |
| 14. März 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.357.800 |
| 13. März 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 1.728.400 |
| 12. März 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 2.087.300 |
| 11. März 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 2.440.000 |
| 08. März 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 3.321.400 |
| 07. März 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 1.904.700 |
| 06. März 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 3.224.300 |
| 05. März 2024 | 1,3500 | 1,3800 | 1,3150 | 1,3300 | 1,3300 | 3.006.400 |
| 04. März 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 3.217.100 |
| 01. März 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 2.582.700 |
| 29. Feb. 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 2.254.200 |
| 28. Feb. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 1.717.600 |
| 27. Feb. 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4250 | 1,4250 | 2.146.400 |
| 26. Feb. 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 1.834.700 |
| 23. Feb. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 1.286.700 |
| 22. Feb. 2024 | 1,3800 | 1,3890 | 1,3550 | 1,3700 | 1,3700 | 1.993.200 |
| 21. Feb. 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 2.421.700 |
| 20. Feb. 2024 | 1,4400 | 1,4600 | 1,3600 | 1,3600 | 1,3600 | 3.587.800 |
| 16. Feb. 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 3.787.400 |
| 15. Feb. 2024 | 1,3700 | 1,4460 | 1,3630 | 1,4300 | 1,4300 | 4.209.400 |
| 14. Feb. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 4.827.700 |
| 13. Feb. 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 3.510.000 |
| 12. Feb. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 1.985.400 |
| 09. Feb. 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 1.716.000 |
| 08. Feb. 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 1.912.400 |
| 07. Feb. 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.772.800 |
| 06. Feb. 2024 | 1,3300 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 3.175.900 |
| 05. Feb. 2024 | 1,3600 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 1.457.400 |
| 02. Feb. 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 2.585.400 |
| 01. Feb. 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 3.997.400 |
| 31. Jan. 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3.449.300 |
| 30. Jan. 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 6.219.900 |
| 29. Jan. 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 4.303.000 |
| 26. Jan. 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 1.615.200 |
| 25. Jan. 2024 | 1,4100 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 1.876.500 |
| 24. Jan. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 2.208.600 |
| 23. Jan. 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 1.975.000 |
| 22. Jan. 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 2.628.000 |
| 19. Jan. 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 2.613.900 |
| 18. Jan. 2024 | 1,4700 | 1,4700 | 1,3700 | 1,3700 | 1,3700 | 3.185.100 |
| 17. Jan. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 3.035.200 |
| 16. Jan. 2024 | 1,4800 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 4.463.300 |
| 12. Jan. 2024 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.927.900 |
| 11. Jan. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 2.063.600 |
| 10. Jan. 2024 | 1,5700 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 3.791.200 |
| 09. Jan. 2024 | 1,6700 | 1,6870 | 1,5600 | 1,5700 | 1,5700 | 5.457.600 |
| 08. Jan. 2024 | 1,6000 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 4.846.200 |
| 05. Jan. 2024 | 1,5700 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 2.375.900 |
| 04. Jan. 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 2.368.500 |
| 03. Jan. 2024 | 1,5500 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | 3.943.300 |
| 02. Jan. 2024 | 1,6000 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 3.997.100 |
| 29. Dez. 2023 | 1,6500 | 1,7100 | 1,6300 | 1,6400 | 1,6400 | 3.979.300 |
| 28. Dez. 2023 | 1,5500 | 1,6900 | 1,5300 | 1,6400 | 1,6400 | 7.484.600 |
| 27. Dez. 2023 | 1,5700 | 1,6200 | 1,5350 | 1,5500 | 1,5500 | 4.334.000 |
| 26. Dez. 2023 | 1,5400 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 3.598.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
