Deutsche Märkte öffnen in 2 Stunden 37 Minuten

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,89-0,59 (-0,77%)
Börsenschluss: 04:00PM EST
75,61 -0,28 (-0,37%)
Nachbörse: 07:59PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 202276,6077,0675,6275,8975,891.882.800
28. Nov. 202276,8178,3975,8676,4876,482.072.900
25. Nov. 202277,9279,1277,4878,2978,29739.500
23. Nov. 202275,5179,1772,8278,3478,342.394.600
22. Nov. 202277,0877,9075,1177,3477,341.254.200
21. Nov. 202276,6677,6376,0877,2877,281.342.600
18. Nov. 202280,1680,4575,8377,3077,301.482.100
17. Nov. 202278,7579,9776,8778,2578,252.048.900
16. Nov. 202283,8084,9780,4281,1981,192.093.000
15. Nov. 202286,7188,2784,3885,0085,001.462.400
14. Nov. 202284,2485,3681,6184,0884,081.481.200
11. Nov. 202281,5386,5680,8885,6785,672.394.900
10. Nov. 202277,9481,7177,5881,5581,552.110.800
09. Nov. 202273,7173,7170,9871,8971,891.469.400
08. Nov. 202274,2877,4471,9675,0475,041.483.400
07. Nov. 202273,7174,2371,0073,5873,581.522.100
04. Nov. 202275,5575,6969,1572,0372,033.061.200
03. Nov. 202275,5776,4172,7974,6174,612.232.000
02. Nov. 202283,0783,5176,7376,7676,761.933.200
01. Nov. 202285,1787,4482,1882,8582,851.923.700
31. Okt. 202283,1283,9782,1583,1183,111.296.600
28. Okt. 202282,2983,8881,7583,8183,811.040.600
27. Okt. 202283,2285,1882,5683,1683,161.709.500
26. Okt. 202280,9085,3180,2681,9681,963.170.500
25. Okt. 202279,8082,8879,8082,8782,871.849.400
24. Okt. 202279,8879,8875,9879,0079,001.405.200
21. Okt. 202278,1079,3176,3779,2079,202.438.900
20. Okt. 202277,4179,6377,0478,1778,172.671.400
19. Okt. 202275,3178,5274,7477,0877,082.786.100
18. Okt. 202276,8877,8875,2276,1576,153.994.700
17. Okt. 202276,3376,5973,5474,0474,046.130.300
14. Okt. 202271,3471,8568,8470,2370,233.305.300
13. Okt. 202265,9270,9765,0069,7569,753.337.400
12. Okt. 202269,5369,5567,4968,0168,012.996.600
11. Okt. 202272,5972,8469,6170,1770,172.993.400
10. Okt. 202273,0573,3571,1172,1272,123.346.500
07. Okt. 202278,0978,0972,4172,9872,983.774.100
06. Okt. 202279,2980,0076,9179,5379,535.365.300
05. Okt. 202279,6283,3679,0383,3183,311.925.200
04. Okt. 202280,4882,3580,3881,8981,892.418.000
03. Okt. 202275,4478,2175,2178,0378,032.225.000
30. Sept. 202277,9779,1975,1675,2075,202.519.600
29. Sept. 202279,6679,7776,4377,8077,802.890.400
28. Sept. 202280,8982,3380,1782,0582,051.472.500
27. Sept. 202281,2881,7178,7580,3980,392.793.100
26. Sept. 202281,0383,2479,0679,3879,382.071.500
23. Sept. 202282,4882,4879,4781,0381,032.692.900
22. Sept. 202285,8386,9083,2683,2883,281.795.100
21. Sept. 202289,5490,6286,4986,5486,541.458.100
20. Sept. 202290,7191,2888,1788,6388,631.652.900
19. Sept. 202289,7091,8289,1291,5291,521.540.800
16. Sept. 202292,3892,3888,7490,7990,793.505.800
15. Sept. 202295,3597,2592,9193,4893,482.008.200
14. Sept. 202295,8197,4994,6596,9196,912.793.700
13. Sept. 202295,1298,0694,6996,3596,352.000.900
12. Sept. 202298,33100,3797,0699,6499,643.103.100
09. Sept. 202291,1394,8090,6594,4594,451.895.500
08. Sept. 202287,6889,2986,9889,2589,251.340.700
07. Sept. 202287,0088,5785,5688,1588,151.701.200
06. Sept. 202287,5788,4286,4886,9886,982.016.400
02. Sept. 202289,8790,0086,8187,3387,332.396.300
01. Sept. 202288,7089,3686,0388,4288,422.574.000
31. Aug. 202293,2994,7789,9690,0390,033.109.100
30. Aug. 202294,5695,0091,6292,6592,653.803.900
29. Aug. 202292,7295,5892,6193,5993,592.902.400
26. Aug. 202297,9098,7493,3094,4294,424.444.600
25. Aug. 202298,00103,6695,0697,1297,1210.035.100
24. Aug. 2022108,95111,88108,66110,36110,363.663.300
23. Aug. 2022108,24109,74107,09108,24108,241.510.200
22. Aug. 2022106,71107,32104,90106,20106,201.596.200
19. Aug. 2022111,06111,67107,38109,22109,221.764.700
18. Aug. 2022109,79112,65108,64111,91111,911.926.500
17. Aug. 2022110,58111,65108,85109,58109,581.715.800
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...