Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.636,17 +321,55 (+1,51%)
VTEX (VTEX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 4,3100 | 4,7200 | 4,2400 | 4,5300 | 4,5300 | 373.800 |
| 26. Jan. 2023 | 4,2900 | 4,4200 | 4,2100 | 4,3100 | 4,3100 | 157.400 |
| 25. Jan. 2023 | 4,2000 | 4,3300 | 4,1550 | 4,2700 | 4,2700 | 172.300 |
| 24. Jan. 2023 | 4,3100 | 4,4400 | 4,2500 | 4,3200 | 4,3200 | 143.400 |
| 23. Jan. 2023 | 4,2600 | 4,3600 | 4,1600 | 4,3400 | 4,3400 | 180.200 |
| 20. Jan. 2023 | 4,2700 | 4,3700 | 4,2500 | 4,2600 | 4,2600 | 124.300 |
| 19. Jan. 2023 | 4,3200 | 4,4200 | 4,2400 | 4,3400 | 4,3400 | 217.500 |
| 18. Jan. 2023 | 4,5300 | 4,7000 | 4,3700 | 4,3900 | 4,3900 | 308.800 |
| 17. Jan. 2023 | 4,3300 | 4,5950 | 4,2100 | 4,5300 | 4,5300 | 254.700 |
| 13. Jan. 2023 | 4,2700 | 4,4300 | 4,2000 | 4,3200 | 4,3200 | 311.200 |
| 12. Jan. 2023 | 4,5800 | 4,6200 | 4,3000 | 4,3700 | 4,3700 | 504.500 |
| 11. Jan. 2023 | 4,5200 | 4,6400 | 4,3980 | 4,5500 | 4,5500 | 276.000 |
| 10. Jan. 2023 | 4,0300 | 4,5200 | 3,9800 | 4,5000 | 4,5000 | 637.700 |
| 09. Jan. 2023 | 4,0000 | 4,1500 | 3,9300 | 4,0000 | 4,0000 | 659.400 |
| 06. Jan. 2023 | 4,0000 | 4,0300 | 3,8000 | 3,9600 | 3,9600 | 273.000 |
| 05. Jan. 2023 | 4,0700 | 4,1500 | 3,8800 | 3,9600 | 3,9600 | 382.600 |
| 04. Jan. 2023 | 4,0100 | 4,2100 | 3,9400 | 4,0700 | 4,0700 | 1.229.900 |
| 03. Jan. 2023 | 3,8500 | 4,0600 | 3,7600 | 3,9300 | 3,9300 | 444.200 |
| 30. Dez. 2022 | 3,7700 | 3,9600 | 3,7000 | 3,7500 | 3,7500 | 335.100 |
| 29. Dez. 2022 | 3,7800 | 3,9000 | 3,6900 | 3,8200 | 3,8200 | 362.100 |
| 28. Dez. 2022 | 3,6100 | 3,9100 | 3,6000 | 3,7400 | 3,7400 | 313.900 |
| 27. Dez. 2022 | 3,4800 | 3,8000 | 3,4500 | 3,6300 | 3,6300 | 931.800 |
| 23. Dez. 2022 | 3,3500 | 3,4700 | 3,2500 | 3,4200 | 3,4200 | 2.201.000 |
| 22. Dez. 2022 | 3,2500 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 2.259.900 |
| 21. Dez. 2022 | 3,1600 | 3,4600 | 3,1190 | 3,3000 | 3,3000 | 1.161.000 |
| 20. Dez. 2022 | 3,2100 | 3,3000 | 3,1200 | 3,1400 | 3,1400 | 202.800 |
| 19. Dez. 2022 | 3,3500 | 3,5700 | 3,2100 | 3,2700 | 3,2700 | 220.100 |
| 16. Dez. 2022 | 3,6000 | 3,7200 | 3,4600 | 3,5200 | 3,5200 | 368.000 |
| 15. Dez. 2022 | 3,6400 | 3,7600 | 3,6300 | 3,7000 | 3,7000 | 115.100 |
| 14. Dez. 2022 | 3,7400 | 3,8300 | 3,5400 | 3,7000 | 3,7000 | 390.800 |
| 13. Dez. 2022 | 4,0000 | 4,0200 | 3,7500 | 3,7900 | 3,7900 | 120.400 |
| 12. Dez. 2022 | 3,7400 | 3,9100 | 3,6900 | 3,7800 | 3,7800 | 316.600 |
| 09. Dez. 2022 | 3,6900 | 3,8800 | 3,6420 | 3,7500 | 3,7500 | 137.900 |
| 08. Dez. 2022 | 3,7200 | 3,7700 | 3,6400 | 3,6600 | 3,6600 | 89.600 |
| 07. Dez. 2022 | 3,6100 | 3,7400 | 3,5500 | 3,6700 | 3,6700 | 107.200 |
| 06. Dez. 2022 | 3,8500 | 3,8500 | 3,6600 | 3,6700 | 3,6700 | 115.300 |
| 05. Dez. 2022 | 4,1900 | 4,1900 | 3,8700 | 3,9100 | 3,9100 | 122.000 |
| 02. Dez. 2022 | 3,9600 | 4,2800 | 3,9600 | 4,2300 | 4,2300 | 97.400 |
| 01. Dez. 2022 | 3,9900 | 4,0600 | 3,9100 | 4,0500 | 4,0500 | 110.800 |
| 30. Nov. 2022 | 3,7800 | 3,9500 | 3,7200 | 3,9400 | 3,9400 | 138.300 |
| 29. Nov. 2022 | 3,7000 | 3,8800 | 3,7000 | 3,7900 | 3,7900 | 568.600 |
| 28. Nov. 2022 | 3,9000 | 3,9700 | 3,7100 | 3,7300 | 3,7300 | 231.800 |
| 25. Nov. 2022 | 4,3900 | 4,3900 | 3,9900 | 4,0000 | 4,0000 | 81.500 |
| 23. Nov. 2022 | 4,0300 | 4,4300 | 3,9900 | 4,4000 | 4,4000 | 943.100 |
| 22. Nov. 2022 | 3,8800 | 4,0900 | 3,8600 | 4,0300 | 4,0300 | 285.600 |
| 21. Nov. 2022 | 3,8100 | 3,8600 | 3,7100 | 3,8300 | 3,8300 | 301.400 |
| 18. Nov. 2022 | 3,9500 | 4,0000 | 3,7300 | 3,7500 | 3,7500 | 749.200 |
| 17. Nov. 2022 | 3,9300 | 4,0600 | 3,8400 | 3,9200 | 3,9200 | 174.800 |
| 16. Nov. 2022 | 4,3200 | 4,4800 | 4,0300 | 4,0600 | 4,0600 | 257.400 |
| 15. Nov. 2022 | 4,3700 | 4,4950 | 4,3100 | 4,4300 | 4,4300 | 487.300 |
| 14. Nov. 2022 | 3,8700 | 4,3800 | 3,8700 | 4,1800 | 4,1800 | 574.900 |
| 11. Nov. 2022 | 3,8900 | 4,1700 | 3,7540 | 3,9000 | 3,9000 | 919.800 |
| 10. Nov. 2022 | 3,9400 | 4,0300 | 3,6500 | 3,7400 | 3,7400 | 786.600 |
| 09. Nov. 2022 | 3,6800 | 3,8000 | 3,6600 | 3,7500 | 3,7500 | 1.065.500 |
| 08. Nov. 2022 | 3,7300 | 3,8250 | 3,5700 | 3,7300 | 3,7300 | 777.200 |
| 07. Nov. 2022 | 3,6600 | 3,6900 | 3,5500 | 3,5500 | 3,5500 | 446.300 |
| 04. Nov. 2022 | 3,7500 | 3,7500 | 3,5700 | 3,6900 | 3,6900 | 247.600 |
| 03. Nov. 2022 | 3,6500 | 3,8500 | 3,6450 | 3,6700 | 3,6700 | 414.300 |
| 02. Nov. 2022 | 3,9000 | 3,9400 | 3,7050 | 3,7500 | 3,7500 | 114.200 |
| 01. Nov. 2022 | 4,2000 | 4,2000 | 3,9100 | 3,9600 | 3,9600 | 129.600 |
| 31. Okt. 2022 | 4,0800 | 4,5900 | 4,0800 | 4,1800 | 4,1800 | 267.600 |
| 28. Okt. 2022 | 3,7700 | 4,2000 | 3,7350 | 4,2000 | 4,2000 | 279.600 |
| 27. Okt. 2022 | 3,8200 | 3,8300 | 3,6250 | 3,7200 | 3,7200 | 447.600 |
| 26. Okt. 2022 | 3,8500 | 3,9000 | 3,6880 | 3,7600 | 3,7600 | 286.800 |
| 25. Okt. 2022 | 3,6500 | 3,9100 | 3,6300 | 3,8500 | 3,8500 | 660.800 |
| 24. Okt. 2022 | 3,7800 | 3,7800 | 3,4500 | 3,6000 | 3,6000 | 416.100 |
| 21. Okt. 2022 | 3,6800 | 3,8200 | 3,5700 | 3,7400 | 3,7400 | 675.700 |
| 20. Okt. 2022 | 3,8800 | 4,0000 | 3,7300 | 3,7700 | 3,7700 | 183.600 |
| 19. Okt. 2022 | 3,8700 | 3,9350 | 3,7500 | 3,8400 | 3,8400 | 298.200 |
| 18. Okt. 2022 | 4,0000 | 4,1700 | 3,9000 | 3,9800 | 3,9800 | 185.200 |
| 17. Okt. 2022 | 3,8100 | 4,0800 | 3,7700 | 3,9300 | 3,9300 | 195.600 |
| 14. Okt. 2022 | 3,9100 | 3,9100 | 3,6500 | 3,6600 | 3,6600 | 116.000 |
| 13. Okt. 2022 | 3,6600 | 3,9900 | 3,6200 | 3,8500 | 3,8500 | 183.600 |
| 12. Okt. 2022 | 3,7300 | 3,8300 | 3,7200 | 3,7800 | 3,7800 | 51.500 |
| 11. Okt. 2022 | 3,7900 | 3,8200 | 3,6900 | 3,7400 | 3,7400 | 162.800 |
| 10. Okt. 2022 | 3,9200 | 3,9350 | 3,7700 | 3,8200 | 3,8200 | 145.200 |
| 07. Okt. 2022 | 4,1700 | 4,1700 | 3,9900 | 3,9900 | 3,9900 | 113.200 |
| 06. Okt. 2022 | 4,1700 | 4,3150 | 4,1700 | 4,2400 | 4,2400 | 101.000 |
| 05. Okt. 2022 | 4,0600 | 4,3300 | 4,0600 | 4,2000 | 4,2000 | 94.000 |
| 04. Okt. 2022 | 4,1100 | 4,2800 | 4,0000 | 4,1400 | 4,1400 | 145.200 |
| 03. Okt. 2022 | 3,7500 | 3,9800 | 3,6900 | 3,9400 | 3,9400 | 235.500 |
| 30. Sept. 2022 | 3,6700 | 3,8000 | 3,6200 | 3,7000 | 3,7000 | 207.500 |
| 29. Sept. 2022 | 3,7900 | 3,7900 | 3,5700 | 3,6900 | 3,6900 | 121.600 |
| 28. Sept. 2022 | 3,6400 | 3,8800 | 3,6400 | 3,8200 | 3,8200 | 65.700 |
| 27. Sept. 2022 | 3,6000 | 3,7500 | 3,5900 | 3,6100 | 3,6100 | 148.400 |
| 26. Sept. 2022 | 3,8700 | 4,0400 | 3,5600 | 3,5700 | 3,5700 | 236.300 |
| 23. Sept. 2022 | 3,9200 | 3,9900 | 3,8200 | 3,9000 | 3,9000 | 197.000 |
| 22. Sept. 2022 | 4,1000 | 4,1000 | 3,9500 | 4,0300 | 4,0300 | 158.400 |
| 21. Sept. 2022 | 4,2100 | 4,3300 | 4,0400 | 4,1100 | 4,1100 | 166.500 |
| 20. Sept. 2022 | 3,8700 | 4,1900 | 3,7500 | 4,1800 | 4,1800 | 268.300 |
| 19. Sept. 2022 | 3,9300 | 4,0100 | 3,7700 | 3,9800 | 3,9800 | 153.200 |
| 16. Sept. 2022 | 4,1000 | 4,1000 | 3,7000 | 3,9000 | 3,9000 | 434.700 |
| 15. Sept. 2022 | 4,1000 | 4,3800 | 4,0900 | 4,1700 | 4,1700 | 146.600 |
| 14. Sept. 2022 | 4,3500 | 4,3850 | 4,1450 | 4,1600 | 4,1600 | 146.400 |
| 13. Sept. 2022 | 4,2400 | 4,4500 | 4,2300 | 4,3700 | 4,3700 | 229.500 |
| 12. Sept. 2022 | 4,4200 | 4,5800 | 4,3400 | 4,4600 | 4,4600 | 122.300 |
| 09. Sept. 2022 | 4,1600 | 4,4900 | 4,1600 | 4,4000 | 4,4000 | 236.500 |
| 08. Sept. 2022 | 4,0500 | 4,1700 | 3,9980 | 4,1200 | 4,1200 | 260.600 |
| 07. Sept. 2022 | 4,0100 | 4,1400 | 3,9500 | 4,1100 | 4,1100 | 146.200 |
| 06. Sept. 2022 | 3,9100 | 4,1100 | 3,9000 | 4,0100 | 4,0100 | 177.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
