Deutsche Märkte geschlossen

Exela Technologies, Inc. (XELA)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,0850-0,1150 (-5,23%)
Börsenschluss: 04:00PM EDT
2,1400 +0,06 (+2,64%)
Nachbörse: 05:44PM EDT
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Mai 20242,21002,25002,07002,08502,085077.448
30. Apr. 20242,35002,37502,17002,20002,200081.100
29. Apr. 20242,04002,35002,04002,31002,3100198.600
26. Apr. 20242,04002,07002,00002,02002,020068.900
25. Apr. 20241,99002,03901,90001,99001,990085.600
24. Apr. 20241,93002,01001,90201,96001,9600152.100
23. Apr. 20241,99002,06501,93001,95001,950092.200
22. Apr. 20242,05002,05001,87002,01002,0100193.900
19. Apr. 20242,00002,08001,95001,98001,980098.800
18. Apr. 20242,16002,32001,95002,00002,0000317.200
17. Apr. 20242,35002,35002,24002,34002,340097.600
16. Apr. 20242,33002,35002,20002,35002,350080.000
15. Apr. 20242,34002,48002,20002,33002,330085.000
12. Apr. 20242,59002,60002,30002,36002,360098.300
11. Apr. 20242,43002,55002,43002,49002,490038.700
10. Apr. 20242,43002,55502,35002,43002,4300142.800
09. Apr. 20242,58002,60002,41002,49002,490086.000
08. Apr. 20242,29002,66002,26002,58002,5800158.300
05. Apr. 20242,21002,39002,21002,29002,2900153.100
04. Apr. 20242,50002,51002,35002,40002,4000179.400
03. Apr. 20242,87002,88002,40002,41002,4100292.700
02. Apr. 20242,97003,02102,82502,92002,9200108.900
01. Apr. 20243,28003,29002,92003,02003,0200194.400
28. März 20243,09003,35003,05003,25003,2500246.500
27. März 20243,10003,31003,01003,05503,0550186.300
26. März 20243,14003,58003,05003,07003,0700531.500
25. März 20242,61003,21002,61003,05003,0500474.500
22. März 20242,75002,75002,42002,66002,6600210.300
21. März 20242,45002,97002,45002,75002,7500499.700
20. März 20242,17002,42002,15002,41002,4100229.700
19. März 20242,30002,43002,20002,21002,2100147.900
18. März 20242,60002,85002,21002,29002,2900434.800
15. März 20242,15002,58002,15002,53002,5300669.300
14. März 20241,95002,15001,91502,07002,0700226.200
13. März 20242,14002,18001,83001,83001,8300363.500
12. März 20242,18002,18002,10002,14002,140052.000
11. März 20242,17002,19002,10002,12502,125071.000
08. März 20242,18002,21002,15002,17502,175045.200
07. März 20242,18002,23002,17702,19002,190034.800
06. März 20242,28002,28002,14002,20002,200066.100
05. März 20242,23002,24202,13602,19002,190059.800
04. März 20242,33002,33002,10002,21002,2100137.900
01. März 20242,25002,30002,18002,26002,260074.100
29. Feb. 20242,30002,30002,19002,23002,230053.600
28. Feb. 20242,32002,33002,25002,32002,320059.500
27. Feb. 20242,19002,36002,17002,32002,3200104.200
26. Feb. 20242,11002,24002,11002,22002,220076.900
23. Feb. 20242,10002,14002,07002,10002,100081.600
22. Feb. 20242,23002,24002,11002,13002,1300127.200
21. Feb. 20242,18002,24002,16002,23002,230046.400
20. Feb. 20242,22002,25002,16002,23002,230069.000
16. Feb. 20242,32002,33202,21002,24002,240058.300
15. Feb. 20242,23002,34002,18002,31002,3100107.600
14. Feb. 20242,17002,31002,17002,23002,230064.300
13. Feb. 20242,25002,25902,12002,18502,185084.800
12. Feb. 20242,28002,39002,25502,26002,260092.800
09. Feb. 20242,26002,34002,15002,25002,2500110.000
08. Feb. 20242,13002,30002,09402,24002,240096.600
07. Feb. 20242,11002,15002,10002,10002,100057.200
06. Feb. 20242,08002,15002,01502,14002,140087.500
05. Feb. 20242,08002,17002,04002,08002,080080.600
02. Feb. 20242,09002,16002,02002,13002,1300104.300
01. Feb. 20242,30002,30002,11002,15002,1500134.000
31. Jan. 20242,30002,31002,20002,23002,2300171.600
30. Jan. 20242,47002,53002,29002,31502,315097.100
29. Jan. 20242,34002,55002,30002,48002,480076.200
26. Jan. 20242,40002,49002,31002,35002,350091.200
25. Jan. 20242,50002,50002,36502,40002,400067.900
24. Jan. 20242,66002,66002,39002,43002,4300102.000
23. Jan. 20242,55002,68002,48002,50002,5000161.700
22. Jan. 20242,24002,48002,16402,46002,4600129.500
19. Jan. 20242,38002,38702,13002,24002,2400196.500
18. Jan. 20242,38002,45002,26002,39002,3900140.500
17. Jan. 20242,50002,55902,35002,45002,450090.900
16. Jan. 20242,74002,76002,41002,52002,5200208.500
12. Jan. 20242,80002,90002,71002,75002,750098.800
11. Jan. 20242,95002,97502,75002,80002,8000121.500
10. Jan. 20242,99003,01002,91002,95002,950086.500
09. Jan. 20242,92003,03002,90002,97002,970064.900
08. Jan. 20243,07003,07002,90002,97002,9700128.700
05. Jan. 20243,03003,10002,95003,01003,010080.500
04. Jan. 20243,08003,13003,01003,04003,040077.500
03. Jan. 20243,23003,23003,03003,08003,080084.100
02. Jan. 20243,38003,41503,17003,24003,2400114.800
29. Dez. 20233,57003,57003,23003,36003,3600129.500
28. Dez. 20233,54003,85003,43003,43003,4300237.300
27. Dez. 20233,48003,60003,37503,48003,480086.600
26. Dez. 20233,44003,63103,37003,42003,4200139.800
22. Dez. 20233,29003,60003,29003,37003,3700141.600
21. Dez. 20233,20003,36003,20003,28003,2800119.300
20. Dez. 20233,43003,44903,08003,16003,1600104.600
19. Dez. 20233,32003,40603,20603,39003,390079.700
18. Dez. 20233,43003,47803,21003,24003,240082.000
15. Dez. 20233,66003,82003,41003,41003,410083.100
14. Dez. 20233,50003,72903,50003,61003,6100139.800
13. Dez. 20233,29003,43003,14003,40003,400051.100
12. Dez. 20233,41003,63003,25003,31003,310063.800
11. Dez. 20233,47003,64503,40003,42003,420079.800
08. Dez. 20233,31003,63403,31003,47003,470077.900
07. Dez. 20233,56003,61003,30203,35003,350082.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...