Deutsche Märkte geschlossen

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,03+0,85 (+2,82%)
Börsenschluss: 04:00PM EST
31,01 -0,02 (-0,06%)
Nachbörse: 07:49PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202330,1431,3929,8931,0331,031.225.700
26. Jan. 202329,5030,1829,0230,1830,181.928.600
25. Jan. 202328,3529,5028,2029,2329,23932.800
24. Jan. 202328,5829,2927,8028,7628,76994.500
23. Jan. 202328,4228,9927,9028,8128,81737.100
20. Jan. 202326,6428,5025,5328,2328,231.946.600
19. Jan. 202327,5127,8726,3226,4626,461.559.400
18. Jan. 202330,9031,1826,6327,8627,864.569.200
17. Jan. 202329,7730,9129,3930,6730,67604.800
13. Jan. 202329,0430,1729,0429,8229,82743.300
12. Jan. 202328,2429,5727,5429,5429,54953.800
11. Jan. 202327,4028,0626,6028,0228,021.639.000
10. Jan. 202327,1927,8926,7627,2927,29588.000
09. Jan. 202327,8628,6527,5627,7227,72808.800
06. Jan. 202327,8627,9126,7027,4227,42832.700
05. Jan. 202327,6227,7627,1027,4927,49713.100
04. Jan. 202328,2028,8827,6827,9327,93511.300
03. Jan. 202327,7228,2527,2127,8627,86758.400
30. Dez. 202226,9227,4926,6827,4327,43638.300
29. Dez. 202227,0927,7326,8027,4727,47587.700
28. Dez. 202227,7727,9826,7926,8026,80776.600
27. Dez. 202226,8627,9026,3127,8227,821.330.700
23. Dez. 202228,2128,3726,6026,8126,81814.000
22. Dez. 202228,9529,0928,1028,4028,40748.900
21. Dez. 202228,6430,0228,3229,5029,50567.800
20. Dez. 202227,7428,6527,6328,5328,53734.900
19. Dez. 202229,4929,7827,7027,9427,94751.000
16. Dez. 202229,2730,6029,2729,7629,761.632.400
15. Dez. 202229,2229,8728,6829,5529,55693.300
14. Dez. 202229,8430,6129,3529,7529,75753.000
13. Dez. 202230,9731,2029,3630,0030,00869.900
12. Dez. 202229,0230,2128,6929,6829,68717.900
09. Dez. 202228,4529,4328,3629,1729,17675.200
08. Dez. 202228,7029,3128,2128,6028,60784.900
07. Dez. 202229,1129,4327,8728,5428,54949.900
06. Dez. 202230,1230,3728,6829,5329,53901.500
05. Dez. 202233,1633,7029,9530,1230,121.894.900
02. Dez. 202231,2133,3530,7233,3133,31893.100
01. Dez. 202230,7232,4230,5132,0132,011.036.000
30. Nov. 202231,3031,6229,8431,0831,081.219.700
29. Nov. 202231,1131,6530,7731,3331,33480.200
28. Nov. 202231,5632,1130,5730,7930,79746.800
25. Nov. 202231,2432,5130,9632,1832,18545.300
23. Nov. 202231,7633,1431,6831,7331,731.620.700
22. Nov. 202229,7431,8629,6731,7631,761.392.200
21. Nov. 202229,6430,4129,4230,0130,011.315.700
18. Nov. 202230,2730,9429,5729,7729,771.514.500
17. Nov. 202229,4329,9428,8229,8229,82763.800
16. Nov. 202228,5530,0028,0729,9729,971.198.400
15. Nov. 202230,5030,8828,7329,0029,001.791.500
14. Nov. 202227,8130,0725,8029,6929,695.040.900
11. Nov. 202224,5025,7224,5025,4625,461.228.800
10. Nov. 202224,1225,0023,8324,4424,44962.700
09. Nov. 202223,3723,6022,4622,6722,67871.200
08. Nov. 202224,3724,7223,2723,7423,74485.200
07. Nov. 202224,8224,8623,4324,0524,05550.800
04. Nov. 202225,9825,9823,8624,5824,58506.600
03. Nov. 202225,7426,4625,2025,3625,36307.900
02. Nov. 202226,8927,7926,0426,1026,10509.900
01. Nov. 202227,7027,9026,6027,0427,04438.700
31. Okt. 202227,1627,5426,6727,0227,02503.800
28. Okt. 202226,9027,6526,6227,6327,63759.300
27. Okt. 202226,8727,4226,3526,8826,88799.500
26. Okt. 202226,1427,0525,6726,6426,64874.300
25. Okt. 202224,6826,4324,6826,1926,191.018.500
24. Okt. 202225,6425,6423,6324,4024,40924.400
21. Okt. 202225,0225,5624,2725,5125,51633.300
20. Okt. 202224,4525,3324,3524,9724,97907.900
19. Okt. 202225,0925,2624,3224,4024,40552.700
18. Okt. 202226,5626,8124,9025,4925,49642.200
17. Okt. 202224,7725,9724,7725,7725,77554.800
14. Okt. 202225,7326,0023,7923,9623,96435.700
13. Okt. 202224,2525,6423,6525,0425,04780.500
12. Okt. 202224,6325,2323,8425,1625,16734.600
11. Okt. 202224,0624,7522,8324,4824,48938.900
10. Okt. 202224,9325,1323,8924,3624,36394.800
07. Okt. 202225,8425,8724,6524,8224,82572.000
06. Okt. 202225,9626,7425,9626,4726,47428.100
05. Okt. 202224,4226,0524,3625,9725,97523.700
04. Okt. 202224,4325,2224,2125,1125,11577.100
03. Okt. 202223,1723,8522,4823,6723,67856.700
30. Sept. 202223,7924,2022,7822,8622,86737.900
29. Sept. 202224,1024,1423,3223,8323,83408.200
28. Sept. 202223,3024,5723,0224,5024,50513.100
27. Sept. 202223,0723,4922,6123,1523,15510.500
26. Sept. 202222,9024,1622,4322,4722,47589.600
23. Sept. 202223,5223,6622,5223,0123,011.048.500
22. Sept. 202224,3224,4423,1323,8423,841.079.000
21. Sept. 202224,2925,3023,9124,2824,281.064.700
20. Sept. 202223,7925,1323,5624,0624,061.215.200
19. Sept. 202222,7724,0322,7724,0224,021.366.300
16. Sept. 202224,4024,4022,8423,2623,265.886.600
15. Sept. 202224,4625,5424,4624,8924,891.107.300
14. Sept. 202224,3024,9723,7324,8924,891.198.800
13. Sept. 202224,6124,9923,9824,2424,241.400.400
12. Sept. 202226,2026,5925,5526,0226,02984.300
09. Sept. 202225,3526,3125,3426,1026,101.702.000
08. Sept. 202224,7125,7724,4224,9824,98889.300
07. Sept. 202223,8025,2823,7725,1725,171.214.300
06. Sept. 202223,3524,6623,0623,8623,861.602.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...