Deutsche Märkte geschlossen

Valens Semiconductor Ltd. (VLN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,1900+0,0200 (+0,63%)
Börsenschluss: 04:00PM EDT
3,2300 +0,04 (+1,25%)
Nachbörse: 06:01PM EDT
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20243,20003,22003,16003,19003,1900170.100
27. Juni 20243,18003,20003,11003,17003,1700116.500
26. Juni 20243,17003,19803,07003,16003,1600161.800
25. Juni 20243,10003,11603,08503,11003,1100127.500
24. Juni 20243,10003,11503,06003,10003,1000182.200
21. Juni 20243,09003,11003,08003,10003,1000107.800
20. Juni 20243,10003,11503,06003,11003,1100265.200
18. Juni 20243,09003,14002,99503,11003,1100259.800
17. Juni 20243,14003,17003,08003,11003,1100214.100
14. Juni 20243,16003,18002,91003,16003,1600364.700
13. Juni 20243,22003,24003,14003,18003,1800233.400
12. Juni 20243,35003,36003,16003,18003,1800280.800
11. Juni 20243,23003,33003,11003,33003,3300360.400
10. Juni 20243,33003,39003,17003,20003,2000607.100
07. Juni 20243,05003,32003,05003,32003,3200969.000
06. Juni 20242,85003,08002,85003,02003,0200988.200
05. Juni 20242,80002,88002,73002,88002,8800356.000
04. Juni 20242,73002,77502,69002,75002,7500382.100
03. Juni 20242,70002,75002,70002,73002,7300241.900
31. Mai 20242,73002,80002,67002,69002,6900203.400
30. Mai 20242,76002,80002,69502,73002,7300417.000
29. Mai 20242,67002,74002,64002,72002,7200221.600
28. Mai 20242,77002,77002,63002,72002,7200381.500
24. Mai 20242,63002,78002,62002,72002,7200505.000
23. Mai 20242,60002,63002,57002,61002,6100564.200
22. Mai 20242,56002,62002,49002,59002,5900316.900
21. Mai 20242,56002,60002,54002,55002,5500119.800
20. Mai 20242,56002,58002,52002,57002,5700178.300
17. Mai 20242,54002,56002,49502,54002,5400242.100
16. Mai 20242,45002,60002,45002,53002,5300583.800
15. Mai 20242,42002,49002,42002,47002,4700690.300
14. Mai 20242,45002,50002,44002,45002,4500233.200
13. Mai 20242,41002,46002,41002,44002,4400276.300
10. Mai 20242,41002,47002,41002,46002,4600371.900
09. Mai 20242,40002,49002,40002,47002,4700371.400
08. Mai 20242,47002,47002,41002,45002,4500335.500
07. Mai 20242,48002,48002,41002,45002,4500391.100
06. Mai 20242,42002,48002,40002,42002,4200265.400
03. Mai 20242,36002,41002,35002,41002,4100418.500
02. Mai 20242,37002,37002,32802,35002,3500385.100
01. Mai 20242,39002,39002,34002,36002,3600303.600
30. Apr. 20242,37002,37002,34002,36002,3600280.700
29. Apr. 20242,34002,38002,32002,36002,3600567.000
26. Apr. 20242,42002,47002,32002,33002,3300374.200
25. Apr. 20242,39002,42002,39002,42002,4200336.100
24. Apr. 20242,40002,46002,38502,39002,3900381.000
23. Apr. 20242,37002,42002,34002,40002,4000547.200
22. Apr. 20242,33002,36902,27002,34002,3400643.100
19. Apr. 20242,32002,38002,32002,35002,3500358.800
18. Apr. 20242,34002,38002,33002,36002,3600224.700
17. Apr. 20242,36002,41002,36002,37002,3700268.600
16. Apr. 20242,35002,39502,29002,37002,3700425.500
15. Apr. 20242,47002,50002,27002,40002,4000252.600
12. Apr. 20242,47002,49002,38002,47002,47001.451.300
11. Apr. 20242,45002,49002,44002,48002,480097.300
10. Apr. 20242,39002,46002,35002,44002,4400236.900
09. Apr. 20242,50002,51002,40002,45002,4500171.100
08. Apr. 20242,43002,52002,43002,49002,4900226.100
05. Apr. 20242,44002,49602,43002,46002,4600293.600
04. Apr. 20242,44002,48002,42002,46002,4600263.400
03. Apr. 20242,34002,45002,33002,43002,4300232.200
02. Apr. 20242,37002,41002,36002,41002,4100184.300
01. Apr. 20242,39002,45002,34002,41002,4100438.700
28. März 20242,39002,39002,32002,35002,3500133.600
27. März 20242,27002,36502,20502,35002,3500374.900
26. März 20242,18002,27002,16002,27002,2700265.700
25. März 20242,10002,20502,08002,19002,1900441.800
22. März 20242,00002,10002,00002,10002,1000261.900
21. März 20242,00002,07001,99002,05002,0500362.800
20. März 20242,02002,02501,96002,00002,0000256.000
19. März 20242,02002,04501,99002,02002,0200146.900
18. März 20241,99002,05001,96002,02002,0200240.300
15. März 20242,00002,00201,95101,96001,9600166.900
14. März 20242,02002,04001,91001,99001,9900490.000
13. März 20242,10002,10002,02002,04002,0400263.800
12. März 20242,15002,15002,05002,10002,1000220.900
11. März 20242,19002,20002,11002,12002,1200221.500
08. März 20242,18002,21002,16002,19002,1900199.600
07. März 20242,19002,23002,18002,19002,1900145.900
06. März 20242,23002,29002,18002,24002,2400226.700
05. März 20242,32002,33002,20002,23002,2300355.600
04. März 20242,20002,31002,16002,31002,3100288.600
01. März 20242,26002,27502,13002,16002,1600274.300
29. Feb. 20242,28002,37002,23502,24002,2400180.700
28. Feb. 20242,35002,42002,22002,37002,3700401.100
27. Feb. 20242,28002,38002,25002,36002,3600254.100
26. Feb. 20242,29002,31502,22002,29002,2900182.100
23. Feb. 20242,35002,36002,11002,29002,2900369.100
22. Feb. 20242,54002,54002,35002,35002,3500248.900
21. Feb. 20242,56002,56002,39002,54002,5400312.600
20. Feb. 20242,50002,58002,50002,56002,5600342.800
16. Feb. 20242,60002,62002,46002,54002,5400191.400
15. Feb. 20242,44002,61002,43002,57002,5700951.900
14. Feb. 20242,35002,42002,32002,40002,4000401.200
13. Feb. 20242,32002,40002,28002,31002,3100238.300
12. Feb. 20242,33002,43002,32002,43002,4300858.700
09. Feb. 20242,24002,31502,22002,31002,3100150.600
08. Feb. 20242,23002,27002,22002,26002,2600263.700
07. Feb. 20242,26002,26002,19002,21002,210076.700
06. Feb. 20242,24002,26502,16002,26002,260077.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...