Deutsche Märkte schließen in 29 Minuten

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,92+0,33 (+0,31%)
Ab 11:01AM EDT. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022109,79110,00108,65109,98109,98251.593
17. Aug. 2022110,58111,65108,85109,58109,581.712.700
16. Aug. 2022113,78114,49111,81113,33113,33980.700
15. Aug. 2022113,84116,33113,12114,84114,84759.300
12. Aug. 2022114,32114,95112,31114,81114,811.414.600
11. Aug. 2022116,06116,13110,53111,38111,381.583.900
10. Aug. 2022115,80116,84114,66115,00115,001.095.600
09. Aug. 2022111,81112,16110,12111,90111,90715.800
08. Aug. 2022113,50115,98112,30113,08113,08773.000
05. Aug. 2022109,23113,40109,18112,57112,57817.400
04. Aug. 2022111,30112,19108,35112,18112,18992.100
03. Aug. 2022107,88111,98107,88111,50111,501.483.700
02. Aug. 2022102,61107,64102,57106,73106,73943.900
01. Aug. 2022102,85105,48100,57104,50104,50920.700
29. Juli 2022103,94104,24100,62103,91103,911.273.400
28. Juli 2022101,47104,0599,77103,88103,881.211.700
27. Juli 2022100,74102,1698,80101,83101,831.776.700
26. Juli 2022103,20103,6197,9498,6398,632.489.100
25. Juli 2022105,00105,18102,35103,36103,36871.400
22. Juli 2022107,83110,96104,72105,23105,231.719.300
21. Juli 2022105,40107,67104,95107,25107,251.651.100
20. Juli 2022100,00106,5299,58106,45106,452.472.800
19. Juli 202297,3599,6195,9399,4099,401.536.200
18. Juli 202296,3698,0095,5796,0696,061.290.600
15. Juli 202291,2695,6090,5795,4295,422.183.500
14. Juli 202290,7091,0587,5789,7889,781.131.700
13. Juli 202288,7692,2587,6591,4991,491.268.800
12. Juli 202296,9398,5488,9191,6991,691.514.800
11. Juli 202298,8399,4995,8096,4896,481.163.100
08. Juli 202298,64101,2796,4799,7199,711.248.100
07. Juli 202295,09100,9094,62100,69100,692.540.300
06. Juli 202294,5695,4192,4294,4894,482.223.400
05. Juli 202290,8794,6888,7994,4294,421.087.400
01. Juli 202289,3192,0089,0991,9691,96962.000
30. Juni 202289,7290,4386,5588,4688,461.441.700
29. Juni 202293,1994,1091,6092,3292,321.058.700
28. Juni 202297,6898,7791,9392,9392,931.540.600
27. Juni 202297,7198,5695,8397,5197,512.292.500
24. Juni 202294,5597,9994,5497,8697,862.685.900
23. Juni 202294,9695,0191,3792,3692,362.352.600
22. Juni 202291,9296,7191,8593,0693,061.389.100
21. Juni 202289,9094,7289,9093,5793,572.469.500
17. Juni 202285,8789,5885,8488,7088,702.758.500
16. Juni 202287,2489,0385,1585,7985,791.777.800
15. Juni 202287,8092,3587,4990,8390,832.338.700
14. Juni 202288,8889,6685,8086,4786,472.051.800
13. Juni 202293,9494,7987,4087,7287,722.603.500
10. Juni 2022100,00101,7797,4998,4698,461.553.000
09. Juni 2022104,67105,46102,25102,70102,701.385.000
08. Juni 2022108,47109,27105,68105,91105,911.769.700
07. Juni 2022104,41110,46103,23109,85109,851.875.500
06. Juni 2022107,87108,39104,64105,91105,911.252.700
03. Juni 2022106,47108,01104,71105,52105,521.787.800
02. Juni 2022102,00108,50101,78108,44108,441.651.200
01. Juni 2022104,43105,00100,84102,59102,591.501.400
31. Mai 2022106,60107,72100,94102,56102,563.311.400
27. Mai 2022102,72108,70102,64108,50108,502.875.300
26. Mai 202298,91102,0498,46102,00102,004.032.600
25. Mai 202288,0094,3487,1093,1293,123.851.800
24. Mai 202296,7996,7988,5488,7788,773.084.400
23. Mai 202299,40100,3194,6298,2098,202.821.000
20. Mai 202299,77100,6195,5098,9098,901.784.200
19. Mai 202294,1699,0394,0496,8896,882.783.100
18. Mai 202295,7398,2594,7095,6895,681.862.500
17. Mai 202299,30100,3192,6997,7097,702.678.900
16. Mai 2022101,45104,5895,7596,3596,352.342.600
13. Mai 202295,05102,1795,05101,80101,803.104.400
12. Mai 202286,8693,8084,6393,7693,764.428.100
11. Mai 202293,0996,3087,7187,9687,962.815.300
10. Mai 202293,0197,1189,2294,8994,893.822.900
09. Mai 2022100,87102,1889,6390,0490,043.818.900
06. Mai 2022111,04111,04102,58103,37103,372.845.100
05. Mai 2022122,05122,07111,50112,04112,042.943.300
04. Mai 2022121,43123,78113,81122,91122,912.278.100
03. Mai 2022123,95125,31120,52121,98121,98860.100
02. Mai 2022120,87124,05120,07123,92123,921.371.100
29. Apr. 2022125,56127,57121,77122,02122,021.304.600
28. Apr. 2022124,29127,21121,73126,35126,35942.100
27. Apr. 2022124,00126,49122,22122,78122,781.109.400
26. Apr. 2022128,51128,55123,86124,10124,101.679.500
25. Apr. 2022122,99129,25122,00129,00129,001.689.400
22. Apr. 2022125,55128,04123,42123,58123,58988.900
21. Apr. 2022134,30136,42125,73125,86125,861.453.000
20. Apr. 2022137,58137,68132,25133,22133,221.297.800
19. Apr. 2022133,70137,00131,29136,44136,441.002.000
18. Apr. 2022136,84137,11133,10133,81133,81825.100
14. Apr. 2022141,00141,80137,56137,77137,771.455.300
13. Apr. 2022131,57141,79131,10141,72141,722.597.400
12. Apr. 2022135,59136,77130,42130,51130,511.652.400
11. Apr. 2022130,65134,21129,86133,28133,281.083.200
08. Apr. 2022135,14135,41132,27132,61132,611.201.900
07. Apr. 2022135,69137,40134,00136,12136,121.685.200
06. Apr. 2022139,34139,89135,12136,82136,821.350.800
05. Apr. 2022146,73148,72138,35140,57140,572.476.000
04. Apr. 2022147,27150,79146,18147,11147,112.325.400
01. Apr. 2022146,86150,64145,68147,87147,871.541.200
31. März 2022142,19149,17140,64148,61148,613.532.800
30. März 2022142,00145,03141,20142,09142,091.379.100
29. März 2022144,28145,35142,20143,47143,471.527.800
28. März 2022141,42143,93139,62143,85143,851.736.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...