Deutsche Märkte geschlossen

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,01-2,19 (-7,50%)
Ab 03:26PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202129,3629,3526,7727,0127,01388.219
02. Dez. 202129,6731,0928,3529,2029,20735.500
01. Dez. 202131,9532,7228,9429,8429,84781.800
30. Nov. 202132,7533,4830,6431,7631,76840.700
29. Nov. 202134,6434,7732,3032,9032,90567.400
26. Nov. 202133,5934,5133,1434,0034,00363.800
24. Nov. 202132,4634,9032,3034,8834,88278.700
23. Nov. 202133,9034,9832,2933,1333,13474.400
22. Nov. 202138,6239,0333,6733,8833,88865.900
19. Nov. 202139,1839,8738,4238,5738,57337.300
18. Nov. 202140,4940,4938,8739,2539,25342.400
17. Nov. 202139,6941,3639,5540,0840,08304.100
16. Nov. 202144,3444,5039,6840,1340,13727.600
15. Nov. 202146,6551,7244,2044,4144,41675.800
12. Nov. 202146,2747,2144,2545,7345,73678.100
11. Nov. 202147,9048,9746,1746,2546,25469.000
10. Nov. 202150,9851,4646,6846,7546,75424.700
09. Nov. 202151,5052,1848,7951,7051,70224.600
08. Nov. 202151,5054,1950,8051,9551,95450.900
05. Nov. 202149,4751,5748,0549,7149,71527.200
04. Nov. 202146,2847,4345,3745,7145,71197.700
03. Nov. 202146,3147,6045,0746,1346,13222.400
02. Nov. 202146,0047,5744,7446,6246,62366.200
01. Nov. 202145,0045,9643,7145,8645,86240.500
29. Okt. 202141,7244,8941,7244,6944,69307.400
28. Okt. 202141,2941,9240,7541,7341,73179.300
27. Okt. 202143,5044,0440,4940,8240,82313.700
26. Okt. 202145,5345,5343,0243,7543,75240.300
25. Okt. 202143,2445,6443,0844,9744,97272.500
22. Okt. 202143,1144,0041,3042,9342,93239.600
21. Okt. 202141,6544,1841,5343,0543,05452.500
20. Okt. 202141,4841,5039,8740,4440,44177.400
19. Okt. 202140,6741,8540,3741,4241,42152.800
18. Okt. 202140,0341,1840,0040,6540,65185.000
15. Okt. 202140,0740,4339,7340,3540,35139.200
14. Okt. 202138,6240,2138,5139,7539,75240.400
13. Okt. 202138,5238,7537,3538,4338,43359.000
12. Okt. 202138,0038,5637,3738,0438,04439.500
11. Okt. 202139,7639,9337,5837,8037,80356.900
08. Okt. 202141,4142,2039,5539,7239,72213.100
07. Okt. 202140,5142,3140,3841,8741,87333.900
06. Okt. 202139,6040,3639,0640,0940,09299.100
05. Okt. 202139,3040,4138,8940,3940,39216.700
04. Okt. 202141,7141,7238,6638,7338,73375.600
01. Okt. 202140,9541,6639,9341,3941,39264.800
30. Sept. 202140,9041,1539,9141,0541,05622.700
29. Sept. 202143,0943,5439,5640,4440,44418.300
28. Sept. 202144,2044,2141,4543,1643,16440.900
27. Sept. 202146,0046,1544,2044,6644,66303.100
24. Sept. 202143,4846,3643,0046,1546,15299.600
23. Sept. 202143,6044,4942,9544,2544,25348.800
22. Sept. 202141,4243,7740,5543,4643,46605.200
21. Sept. 202141,4541,7440,2041,0641,06582.100
20. Sept. 202140,8942,2240,1541,4441,44666.400
17. Sept. 202143,0044,4641,5741,9141,911.188.800
16. Sept. 202144,0144,9942,7843,1243,12404.100
15. Sept. 202142,5444,6442,1544,3544,35638.800
14. Sept. 202144,1144,4042,3142,6542,65373.600
13. Sept. 202143,4845,8941,9944,8044,80579.500
10. Sept. 202145,8445,9543,2443,5643,56340.500
09. Sept. 202146,3546,8944,6245,4145,41427.700
08. Sept. 202148,6748,8744,3046,3246,32751.800
07. Sept. 202147,7649,6547,2548,9348,93475.100
03. Sept. 202147,2948,3945,9547,8647,86394.600
02. Sept. 202147,1447,8546,4047,2647,26260.800
01. Sept. 202146,2648,0844,8847,9047,90520.500
31. Aug. 202148,8048,8245,3546,4746,47510.300
30. Aug. 202148,6848,8546,1448,6948,69639.200
27. Aug. 202149,7049,7047,6548,2348,23434.000
26. Aug. 202152,1352,9049,2949,5349,53279.400
25. Aug. 202151,6654,2751,3351,8851,88443.400
24. Aug. 202148,5953,6848,3051,2151,21668.300
23. Aug. 202148,1749,6747,8448,0448,04381.600
20. Aug. 202146,9348,4046,6547,7447,74310.200
19. Aug. 202147,9748,6946,2447,1547,15341.200
18. Aug. 202147,5051,4446,7648,1548,15478.300
17. Aug. 202149,6949,8544,6746,8746,87613.300
16. Aug. 202151,9052,4545,4649,8649,86851.600
13. Aug. 202152,7556,3852,0252,4652,46480.600
12. Aug. 202157,5657,8152,5952,7152,71514.400
11. Aug. 202157,9858,2454,3458,0558,05427.700
10. Aug. 202159,8460,7556,1257,9757,97430.800
09. Aug. 202159,2565,7058,1059,1059,10890.500
06. Aug. 202154,7860,8753,0058,6858,68720.600
05. Aug. 202157,5857,9052,2854,2054,20763.000
04. Aug. 202154,1059,5454,0857,7857,781.302.700
03. Aug. 202159,8060,0050,7752,1452,142.150.900
02. Aug. 202151,9062,5151,9062,1062,101.662.000
30. Juli 202146,3851,5045,8849,4349,43595.600
29. Juli 202145,4947,1045,2846,3246,32189.400
28. Juli 202144,5045,6044,0745,2745,27214.500
27. Juli 202145,5546,6643,0344,3144,31372.800
26. Juli 202142,4646,5742,2145,5545,55508.600
23. Juli 202143,4343,9541,1043,0043,00319.600
22. Juli 202141,7543,9441,7543,4943,49240.100
21. Juli 202141,8242,9541,0242,1542,15199.200
20. Juli 202139,2042,2238,5142,0142,01328.200
19. Juli 202141,6142,2038,3839,2039,20664.300
16. Juli 202140,3043,0039,5042,3042,30557.200
15. Juli 202139,6441,1539,6040,0040,00246.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...