Deutsche Märkte geschlossen

22nd Century Group, Inc. (XXII)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,8077+0,0801 (+11,01%)
Börsenschluss: 04:00PM EDT
0,8471 +0,04 (+4,88%)
Nachbörse: 07:59PM EDT
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20240,73501,04000,72400,80800,80807.698.600
13. Juni 20240,74000,74000,72000,72800,7280122.800
12. Juni 20240,75000,76700,72400,74900,7490100.700
11. Juni 20240,71400,74000,70300,73000,7300120.900
10. Juni 20240,72000,75000,67700,70500,7050318.000
07. Juni 20240,81000,81000,73700,75600,7560174.400
06. Juni 20240,84000,87000,79100,80700,8070428.600
05. Juni 20240,87000,88100,82000,82900,8290140.100
04. Juni 20240,90000,90000,83600,84000,8400197.700
03. Juni 20240,90000,90000,88100,89100,891089.500
31. Mai 20241,09001,09000,82600,88100,8810550.800
30. Mai 20241,22001,24801,06001,08001,0800311.200
29. Mai 20241,24001,27001,21001,23001,230074.000
28. Mai 20241,25001,28001,23001,27001,2700122.900
24. Mai 20241,26001,30001,23001,24001,240091.900
23. Mai 20241,35001,35001,23001,25001,2500197.800
22. Mai 20241,37001,38001,31001,33001,3300136.700
21. Mai 20241,42001,43701,36001,39001,3900127.600
20. Mai 20241,47001,47001,37001,40001,4000171.900
17. Mai 20241,53001,53001,39001,39001,3900420.500
16. Mai 20241,59001,59001,51001,52001,5200229.800
15. Mai 20241,64001,64001,51001,58001,5800168.600
14. Mai 20241,54001,60001,52001,55001,5500195.100
13. Mai 20241,55001,61001,53001,54001,5400201.400
10. Mai 20241,65001,65001,51001,53001,5300159.500
09. Mai 20241,65001,68001,56501,60001,6000224.000
08. Mai 20241,68001,80001,65001,65501,6550206.000
07. Mai 20241,64001,70001,63001,68001,680082.200
06. Mai 20241,67001,70001,61001,65001,6500102.600
03. Mai 20241,70001,71501,65001,67001,6700153.100
02. Mai 20241,68001,69001,61001,68001,6800164.300
01. Mai 20241,65001,72001,59001,65001,6500203.100
30. Apr. 20241,68001,72001,52001,58001,5800330.200
29. Apr. 20241,78001,78001,62001,68001,6800313.300
26. Apr. 20241,86001,97001,70001,73001,7300780.200
25. Apr. 20241,84001,87001,68001,83001,8300279.700
24. Apr. 20241,68001,95001,67001,84001,84001.015.900
23. Apr. 20241,62001,70001,59001,67001,6700194.000
22. Apr. 20241,58001,67001,53001,65001,6500238.500
19. Apr. 20241,64001,70001,50001,62001,6200335.900
18. Apr. 20241,62001,71001,60001,71001,7100242.300
17. Apr. 20241,66001,71001,60001,63001,6300439.800
16. Apr. 20241,60001,70001,56001,65001,6500444.900
15. Apr. 20241,63001,66601,51101,61001,6100538.700
12. Apr. 20241,71001,74101,53001,68001,6800949.200
11. Apr. 20241,66001,69001,56001,60001,6000755.400
10. Apr. 20241,80001,80001,64001,67001,6700918.400
09. Apr. 20242,00002,04001,75001,85001,85001.666.800
08. Apr. 20242,38002,73501,91002,13002,13007.444.600
05. Apr. 20241,67004,31001,62003,56003,560072.390.500
04. Apr. 20241,72001,74001,45001,48001,4800931.400
03. Apr. 20241,86001,87001,75001,77001,7700109.700
02. Apr. 20242,03002,21601,71001,95001,9500204.600
02. Apr. 20241:16 Aktiensplit
01. Apr. 20242,01602,08001,80801,92001,920093.944
28. März 20242,24002,24001,79201,92001,9200218.463
27. März 20242,17602,27202,09602,11202,1120135.738
26. März 20242,16002,17602,08002,09602,096074.525
25. März 20242,24002,24002,08002,09602,096058.000
22. März 20242,08002,28802,06402,17602,176084.619
21. März 20242,28802,28802,04802,06402,064072.169
20. März 20242,11202,24002,11202,22402,224056.338
19. März 20241,93602,09601,93602,08002,080033.894
18. März 20242,09602,11201,66401,95201,9520109.144
15. März 20242,19202,19201,96801,96801,968063.231
14. März 20242,40002,40002,06402,12802,128047.188
13. März 20242,27202,27202,11202,16002,160060.200
12. März 20242,32002,32002,01602,06402,064081.506
11. März 20242,35202,35202,09602,16002,160080.313
08. März 20242,24002,27202,17602,25602,256055.931
07. März 20242,68802,68802,24002,24002,2400156.688
06. März 20242,57602,67202,48002,59202,592035.831
05. März 20242,83202,96002,54402,57602,576092.569
04. März 20242,52802,72002,35202,68802,6880156.844
01. März 20242,24002,30402,16002,30402,304028.406
29. Feb. 20242,24002,24002,16002,24002,240037.413
28. Feb. 20242,32002,32002,24002,24002,240034.581
27. Feb. 20242,25602,32002,20802,25602,256026.650
26. Feb. 20242,35202,35202,11202,24002,240083.450
23. Feb. 20242,40002,44802,22402,22402,224044.294
22. Feb. 20242,54402,54402,40002,40002,400067.406
21. Feb. 20242,56002,59202,40002,51202,512025.931
20. Feb. 20242,52802,64002,48002,51202,512067.963
16. Feb. 20242,46402,52802,40002,51202,512037.594
15. Feb. 20242,44802,56002,40002,51202,512032.106
14. Feb. 20242,44802,44802,25602,44802,448052.131
13. Feb. 20242,56002,56002,24002,35202,352033.931
12. Feb. 20242,72002,80002,38402,40002,400078.694
09. Feb. 20242,44802,49602,32002,44802,448049.000
08. Feb. 20242,28802,33602,22402,33602,336065.944
07. Feb. 20242,40002,52802,22402,24002,2400116.694
06. Feb. 20242,72002,75202,41602,48002,4800164.800
05. Feb. 20242,88002,88002,72002,80002,800045.925
02. Feb. 20242,91202,96002,83202,86402,864038.444
01. Feb. 20242,84802,88002,81602,88002,880032.294
31. Jan. 20243,04003,05602,76802,81602,816092.956
30. Jan. 20242,92803,34402,91203,05603,0560204.075
29. Jan. 20242,86402,94402,72002,94402,944044.469
26. Jan. 20242,78402,80002,73602,75202,752035.413
25. Jan. 20242,92802,92802,75202,75202,752052.813
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...