Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
30.719,73 -518,21 (-1,66%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.085,90 -232,66 (-0,88%) CMC Crypto 200
582,11 -7,86 (-1,33%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Veru Inc. (VERU)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2023 | 0,7300 | 0,7600 | 0,7100 | 0,7400 | 0,7400 | 789.000 |
| 02. Okt. 2023 | 0,7200 | 0,7400 | 0,7100 | 0,7300 | 0,7300 | 668.100 |
| 29. Sept. 2023 | 0,7500 | 0,7700 | 0,7000 | 0,7200 | 0,7200 | 1.138.400 |
| 28. Sept. 2023 | 0,7700 | 0,7700 | 0,7300 | 0,7500 | 0,7500 | 1.140.700 |
| 27. Sept. 2023 | 0,8100 | 0,8200 | 0,7200 | 0,7800 | 0,7800 | 1.764.100 |
| 26. Sept. 2023 | 0,8900 | 0,9200 | 0,7900 | 0,8000 | 0,8000 | 4.500.900 |
| 25. Sept. 2023 | 0,8700 | 0,8900 | 0,8400 | 0,8400 | 0,8400 | 379.300 |
| 22. Sept. 2023 | 0,9700 | 0,9700 | 0,8500 | 0,8700 | 0,8700 | 837.300 |
| 21. Sept. 2023 | 0,9300 | 0,9800 | 0,9000 | 0,9500 | 0,9500 | 1.074.700 |
| 20. Sept. 2023 | 0,8400 | 0,9400 | 0,7800 | 0,9200 | 0,9200 | 2.180.100 |
| 19. Sept. 2023 | 0,9300 | 0,9400 | 0,8200 | 0,8300 | 0,8300 | 1.961.100 |
| 18. Sept. 2023 | 0,9800 | 0,9900 | 0,9100 | 0,9300 | 0,9300 | 1.498.800 |
| 15. Sept. 2023 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 1.204.800 |
| 14. Sept. 2023 | 1,0500 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 603.700 |
| 13. Sept. 2023 | 1,0300 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 1.111.700 |
| 12. Sept. 2023 | 1,0600 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 474.500 |
| 11. Sept. 2023 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 856.400 |
| 08. Sept. 2023 | 1,0400 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 426.500 |
| 07. Sept. 2023 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 368.100 |
| 06. Sept. 2023 | 1,0900 | 1,0900 | 1,0400 | 1,0500 | 1,0500 | 587.100 |
| 05. Sept. 2023 | 1,0700 | 1,0900 | 1,0500 | 1,0900 | 1,0900 | 384.400 |
| 01. Sept. 2023 | 1,0600 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 567.900 |
| 31. Aug. 2023 | 1,0900 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 501.600 |
| 30. Aug. 2023 | 1,0700 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 355.600 |
| 29. Aug. 2023 | 1,0500 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 351.100 |
| 28. Aug. 2023 | 1,0400 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 281.700 |
| 25. Aug. 2023 | 1,0300 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 689.600 |
| 24. Aug. 2023 | 1,0600 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 711.700 |
| 23. Aug. 2023 | 1,0500 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 413.600 |
| 22. Aug. 2023 | 1,0900 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 527.600 |
| 21. Aug. 2023 | 1,1100 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 569.300 |
| 18. Aug. 2023 | 1,0700 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 663.700 |
| 17. Aug. 2023 | 1,0600 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 915.600 |
| 16. Aug. 2023 | 1,1200 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 832.400 |
| 15. Aug. 2023 | 1,1300 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 441.500 |
| 14. Aug. 2023 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 525.300 |
| 11. Aug. 2023 | 1,1100 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 713.800 |
| 10. Aug. 2023 | 1,0900 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 1.195.700 |
| 09. Aug. 2023 | 1,0800 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 969.500 |
| 08. Aug. 2023 | 1,1000 | 1,1300 | 1,0600 | 1,0900 | 1,0900 | 1.261.800 |
| 07. Aug. 2023 | 1,1400 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 1.230.100 |
| 04. Aug. 2023 | 1,1900 | 1,2100 | 1,1400 | 1,1500 | 1,1500 | 836.100 |
| 03. Aug. 2023 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 597.900 |
| 02. Aug. 2023 | 1,1800 | 1,2000 | 1,1300 | 1,1700 | 1,1700 | 807.300 |
| 01. Aug. 2023 | 1,2400 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 1.271.200 |
| 31. Juli 2023 | 1,2400 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 795.100 |
| 28. Juli 2023 | 1,1900 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 504.000 |
| 27. Juli 2023 | 1,2300 | 1,2500 | 1,1700 | 1,1900 | 1,1900 | 731.800 |
| 26. Juli 2023 | 1,2300 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 777.800 |
| 25. Juli 2023 | 1,2500 | 1,2800 | 1,1800 | 1,1900 | 1,1900 | 949.700 |
| 24. Juli 2023 | 1,2900 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | 916.300 |
| 21. Juli 2023 | 1,3400 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 936.800 |
| 20. Juli 2023 | 1,3600 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 848.100 |
| 19. Juli 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 1.109.800 |
| 18. Juli 2023 | 1,2600 | 1,4500 | 1,2600 | 1,3200 | 1,3200 | 2.601.900 |
| 17. Juli 2023 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 827.700 |
| 14. Juli 2023 | 1,2300 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 545.300 |
| 13. Juli 2023 | 1,2500 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 911.600 |
| 12. Juli 2023 | 1,2900 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 1.237.800 |
| 11. Juli 2023 | 1,2400 | 1,3000 | 1,2200 | 1,2300 | 1,2300 | 1.181.400 |
| 10. Juli 2023 | 1,1500 | 1,2500 | 1,1400 | 1,2000 | 1,2000 | 1.653.800 |
| 07. Juli 2023 | 1,1200 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 529.800 |
| 06. Juli 2023 | 1,1900 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 961.700 |
| 05. Juli 2023 | 1,1900 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 895.500 |
| 03. Juli 2023 | 1,1600 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 698.500 |
| 30. Juni 2023 | 1,1500 | 1,2100 | 1,1400 | 1,1900 | 1,1900 | 1.015.000 |
| 29. Juni 2023 | 1,1500 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 884.600 |
| 28. Juni 2023 | 1,1000 | 1,1500 | 1,0900 | 1,1300 | 1,1300 | 799.900 |
| 27. Juni 2023 | 1,0500 | 1,1500 | 1,0100 | 1,1200 | 1,1200 | 1.987.700 |
| 26. Juni 2023 | 1,1400 | 1,1500 | 1,0300 | 1,0300 | 1,0300 | 2.555.100 |
| 23. Juni 2023 | 1,1800 | 1,2200 | 1,1300 | 1,1300 | 1,1300 | 8.720.500 |
| 22. Juni 2023 | 1,1900 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 813.700 |
| 21. Juni 2023 | 1,2300 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 850.200 |
| 20. Juni 2023 | 1,2100 | 1,2300 | 1,1500 | 1,2200 | 1,2200 | 990.300 |
| 16. Juni 2023 | 1,3200 | 1,3400 | 1,1900 | 1,2300 | 1,2300 | 1.665.300 |
| 15. Juni 2023 | 1,3000 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 1.046.300 |
| 14. Juni 2023 | 1,3300 | 1,3500 | 1,2600 | 1,2800 | 1,2800 | 1.253.100 |
| 13. Juni 2023 | 1,2700 | 1,3300 | 1,2500 | 1,3200 | 1,3200 | 852.500 |
| 12. Juni 2023 | 1,3000 | 1,3600 | 1,2500 | 1,2700 | 1,2700 | 1.034.300 |
| 09. Juni 2023 | 1,3200 | 1,3400 | 1,2400 | 1,3100 | 1,3100 | 1.212.600 |
| 08. Juni 2023 | 1,2400 | 1,3500 | 1,2100 | 1,3100 | 1,3100 | 1.685.900 |
| 07. Juni 2023 | 1,1400 | 1,2600 | 1,1300 | 1,2200 | 1,2200 | 2.391.600 |
| 06. Juni 2023 | 1,0800 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 1.938.900 |
| 05. Juni 2023 | 1,0300 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 1.094.400 |
| 02. Juni 2023 | 0,9900 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 1.148.600 |
| 01. Juni 2023 | 1,0000 | 1,0300 | 0,9600 | 0,9800 | 0,9800 | 2.449.300 |
| 31. Mai 2023 | 1,0700 | 1,0900 | 0,9900 | 0,9900 | 0,9900 | 4.568.200 |
| 30. Mai 2023 | 1,0400 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 861.600 |
| 26. Mai 2023 | 1,0300 | 1,1000 | 1,0200 | 1,0400 | 1,0400 | 1.331.500 |
| 25. Mai 2023 | 1,0400 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 1.660.600 |
| 24. Mai 2023 | 1,0700 | 1,0900 | 1,0400 | 1,0600 | 1,0600 | 1.189.400 |
| 23. Mai 2023 | 1,1100 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 1.656.900 |
| 22. Mai 2023 | 1,1400 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 1.248.300 |
| 19. Mai 2023 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 1.056.000 |
| 18. Mai 2023 | 1,1700 | 1,1900 | 1,1000 | 1,1300 | 1,1300 | 1.118.300 |
| 17. Mai 2023 | 1,0700 | 1,1600 | 1,0700 | 1,1400 | 1,1400 | 1.637.900 |
| 16. Mai 2023 | 1,1000 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 2.244.000 |
| 15. Mai 2023 | 1,1400 | 1,1700 | 1,0800 | 1,1100 | 1,1100 | 1.158.800 |
| 12. Mai 2023 | 1,2600 | 1,2600 | 1,0700 | 1,1400 | 1,1400 | 3.059.600 |
| 11. Mai 2023 | 1,5100 | 1,5100 | 1,2100 | 1,2300 | 1,2300 | 3.530.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
