Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.833,99 +27,22 (+0,07%) Gold
2.424,90 -13,60 (-0,56%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.599,57 +2.160,19 (+3,46%)
White River Energy Corp. (WTRV)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:05PM EDT. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Mai 2024 | 1,5300 | 1,5400 | 1,5300 | 1,5400 | 1,5400 | 3.900 |
| 20. Mai 2024 | 1,7000 | 1,7000 | 1,2600 | 1,5000 | 1,5000 | 28.912 |
| 17. Mai 2024 | 1,8100 | 1,8100 | 1,6000 | 1,6000 | 1,6000 | 5.235 |
| 16. Mai 2024 | 1,8000 | 1,8800 | 1,7000 | 1,7000 | 1,7000 | 18.918 |
| 15. Mai 2024 | 2,0000 | 3,2500 | 1,8000 | 1,8000 | 1,8000 | 25.069 |
| 14. Mai 2024 | 2,5500 | 2,5500 | 1,8000 | 1,8000 | 1,8000 | 9.261 |
| 13. Mai 2024 | 2,4000 | 2,7500 | 2,0000 | 2,0000 | 2,0000 | 5.950 |
| 10. Mai 2024 | 3,0300 | 3,7300 | 2,0500 | 2,0500 | 2,0500 | 34.355 |
| 09. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08. Mai 2024 | 2,0200 | 2,6500 | 2,0200 | 2,4000 | 2,4000 | 3.200 |
| 07. Mai 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 2.700 |
| 06. Mai 2024 | 1,7000 | 1,7900 | 1,6985 | 1,7000 | 1,7000 | 16.233 |
| 03. Mai 2024 | 2,2500 | 2,2500 | 1,5900 | 1,7000 | 1,7000 | 20.200 |
| 02. Mai 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 3.741 |
| 01. Mai 2024 | 2,5000 | 2,5000 | 2,4325 | 2,5000 | 2,5000 | 10.037 |
| 30. Apr. 2024 | 2,7500 | 2,7500 | 2,4550 | 2,5000 | 2,5000 | 14.985 |
| 29. Apr. 2024 | 2,7500 | 3,0000 | 2,4000 | 2,4000 | 2,4000 | 8.680 |
| 26. Apr. 2024 | 2,7000 | 2,7000 | 2,3000 | 2,3000 | 2,3000 | 14.152 |
| 25. Apr. 2024 | 2,6900 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 3.914 |
| 24. Apr. 2024 | 2,8500 | 3,0000 | 2,6760 | 2,6760 | 2,6760 | 5.708 |
| 23. Apr. 2024 | 2,8600 | 2,8600 | 2,3300 | 2,4900 | 2,4900 | 9.770 |
| 22. Apr. 2024 | 3,4500 | 3,4500 | 3,1000 | 3,1000 | 3,1000 | 1.100 |
| 19. Apr. 2024 | 3,5000 | 3,5000 | 3,0000 | 3,2500 | 3,2500 | 3.653 |
| 18. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16. Apr. 2024 | 3,6900 | 3,6900 | 3,5000 | 3,5000 | 3,5000 | 598 |
| 15. Apr. 2024 | 4,0000 | 4,0000 | 3,6300 | 3,6300 | 3,6300 | 8.700 |
| 12. Apr. 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.011 |
| 11. Apr. 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 100 |
| 10. Apr. 2024 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9900 | 408 |
| 09. Apr. 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 08. Apr. 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 160 |
| 05. Apr. 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1.152 |
| 04. Apr. 2024 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 902 |
| 03. Apr. 2024 | 3,2500 | 4,0500 | 3,2500 | 3,9700 | 3,9700 | 6.920 |
| 02. Apr. 2024 | 3,7500 | 3,8725 | 3,2500 | 3,2500 | 3,2500 | 2.897 |
| 01. Apr. 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 28. März 2024 | 3,5200 | 3,7500 | 3,5200 | 3,7500 | 3,7500 | 646 |
| 27. März 2024 | 4,5101 | 4,5101 | 4,5100 | 4,5100 | 4,5100 | 300 |
| 26. März 2024 | 4,6500 | 4,6500 | 4,5625 | 4,5625 | 4,5625 | 682 |
| 25. März 2024 | 4,6700 | 4,6800 | 4,6500 | 4,6500 | 4,6500 | 935 |
| 22. März 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 21. März 2024 | 4,7500 | 4,7500 | 4,7300 | 4,7300 | 4,7300 | 702 |
| 20. März 2024 | 4,8700 | 4,9372 | 4,7700 | 4,9372 | 4,9372 | 1.394 |
| 19. März 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 191 |
| 18. März 2024 | 4,2500 | 5,3500 | 4,2500 | 4,7170 | 4,7170 | 9.212 |
| 15. März 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 536 |
| 14. März 2024 | 3,8900 | 4,2500 | 3,8900 | 4,2500 | 4,2500 | 310 |
| 13. März 2024 | 3,7920 | 3,8200 | 3,7500 | 3,7990 | 3,7990 | 1.690 |
| 12. März 2024 | 3,4200 | 3,8560 | 3,4200 | 3,7500 | 3,7500 | 2.470 |
| 11. März 2024 | 3,4200 | 3,6000 | 3,4000 | 3,4000 | 3,4000 | 1.474 |
| 08. März 2024 | 3,6500 | 3,6500 | 3,3500 | 3,6200 | 3,6200 | 3.580 |
| 07. März 2024 | 4,2500 | 4,2500 | 3,2500 | 3,7500 | 3,7500 | 9.578 |
| 06. März 2024 | 4,2500 | 4,2500 | 2,9750 | 3,2000 | 3,2000 | 29.159 |
| 05. März 2024 | 4,1000 | 4,4000 | 4,1000 | 4,4000 | 4,4000 | 1.468 |
| 04. März 2024 | 4,0000 | 4,2500 | 3,6500 | 3,6500 | 3,6500 | 4.160 |
| 01. März 2024 | 3,0600 | 4,2000 | 3,0600 | 4,0000 | 4,0000 | 21.762 |
| 29. Feb. 2024 | 3,0625 | 3,0625 | 3,0625 | 3,0625 | 3,0625 | 545 |
| 28. Feb. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 655 |
| 27. Feb. 2024 | 3,9600 | 4,0000 | 3,0100 | 3,0800 | 3,0800 | 5.269 |
| 26. Feb. 2024 | 3,0000 | 3,6600 | 3,0000 | 3,6000 | 3,6000 | 26.956 |
| 23. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 22. Feb. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 21. Feb. 2024 | 3,0600 | 3,0600 | 2,5600 | 2,5600 | 2,5600 | 1.357 |
| 20. Feb. 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 16. Feb. 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 15. Feb. 2024 | 3,0890 | 3,1240 | 3,0200 | 3,1060 | 3,1060 | 9.200 |
| 14. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13. Feb. 2024 | 3,1170 | 3,1170 | 3,0000 | 3,0000 | 3,0000 | 1.021 |
| 12. Feb. 2024 | 3,2500 | 3,3500 | 3,2500 | 3,2500 | 3,2500 | 6.285 |
| 09. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 08. Feb. 2024 | 2,6700 | 3,1100 | 2,6500 | 2,9800 | 2,9800 | 6.599 |
| 07. Feb. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 06. Feb. 2024 | 2,5700 | 2,6820 | 2,5500 | 2,5500 | 2,5500 | 1.250 |
| 05. Feb. 2024 | 2,8500 | 2,8500 | 2,5500 | 2,5500 | 2,5500 | 1.960 |
| 02. Feb. 2024 | 3,2500 | 3,9900 | 2,5000 | 2,8125 | 2,8125 | 1.760 |
| 01. Feb. 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 31. Jan. 2024 | 2,7700 | 4,0000 | 2,7700 | 4,0000 | 4,0000 | 2.600 |
| 30. Jan. 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5200 | 2,5200 | 26.810 |
| 29. Jan. 2024 | 2,7350 | 2,8000 | 2,7350 | 2,7500 | 2,7500 | 18.327 |
| 26. Jan. 2024 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 386 |
| 25. Jan. 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 9.385 |
| 24. Jan. 2024 | 3,0325 | 3,0650 | 3,0100 | 3,0100 | 3,0100 | 1.409 |
| 23. Jan. 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4000 | 3,4000 | 406 |
| 22. Jan. 2024 | 3,6000 | 3,8000 | 3,4300 | 3,4300 | 3,4300 | 810 |
| 19. Jan. 2024 | 3,7820 | 3,7820 | 3,6200 | 3,6200 | 3,6200 | 413 |
| 18. Jan. 2024 | 3,6500 | 3,8100 | 3,6200 | 3,6200 | 3,6200 | 1.810 |
| 17. Jan. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 16. Jan. 2024 | 3,9900 | 4,0000 | 3,6880 | 3,7000 | 3,7000 | 2.011 |
| 12. Jan. 2024 | 4,0000 | 4,0000 | 3,6500 | 3,6500 | 3,6500 | 229 |
| 11. Jan. 2024 | 3,9930 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 2.330 |
| 10. Jan. 2024 | 5,0000 | 5,0480 | 4,0000 | 4,0900 | 4,0900 | 2.322 |
| 09. Jan. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 306 |
| 08. Jan. 2024 | 3,2500 | 4,3300 | 3,2500 | 4,3200 | 4,3200 | 1.929 |
| 05. Jan. 2024 | 3,2600 | 4,0000 | 3,2100 | 3,2200 | 3,2200 | 1.544 |
| 04. Jan. 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 1.000 |
| 03. Jan. 2024 | 4,5200 | 4,6040 | 4,2750 | 4,5500 | 4,5500 | 1.500 |
| 02. Jan. 2024 | 5,1900 | 5,1900 | 4,5000 | 4,5000 | 4,5000 | 11.651 |
| 29. Dez. 2023 | 3,2500 | 7,9900 | 3,2500 | 4,2100 | 4,2100 | 29.105 |
| 28. Dez. 2023 | 3,3780 | 3,3780 | 3,0200 | 3,3400 | 3,3400 | 2.609 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
