Deutsche Märkte schließen in 40 Minuten
DAX
18.708,60 -60,36 (-0,32%) Euro Stoxx 50
5.043,34 -31,00 (-0,61%) Dow Jones 30
39.873,21 +66,44 (+0,17%) Gold
2.432,90 -5,60 (-0,23%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.871,40 +3.350,65 (+5,45%)
Zapp Electric Vehicles Group Limited (ZAPP)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:48AM 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 | 1,2500 | 1,2999 | 1,2126 | 1,2700 | 1,2700 | 13.416 |
| 20. Mai 2024 | 1,3300 | 1,5000 | 1,2000 | 1,2500 | 1,2500 | 162.500 |
| 17. Mai 2024 | 1,3400 | 1,3590 | 1,2800 | 1,2900 | 1,2900 | 74.000 |
| 16. Mai 2024 | 1,4100 | 1,4490 | 1,2600 | 1,3000 | 1,3000 | 128.500 |
| 15. Mai 2024 | 1,5400 | 1,6400 | 1,2500 | 1,4000 | 1,4000 | 233.200 |
| 14. Mai 2024 | 1,6300 | 1,6610 | 1,3800 | 1,4500 | 1,4500 | 201.600 |
| 13. Mai 2024 | 1,6500 | 1,7500 | 1,5900 | 1,6000 | 1,6000 | 92.500 |
| 10. Mai 2024 | 1,6600 | 1,9700 | 1,6200 | 1,6500 | 1,6500 | 113.200 |
| 09. Mai 2024 | 1,7500 | 1,8300 | 1,6200 | 1,7000 | 1,7000 | 228.800 |
| 08. Mai 2024 | 1,8400 | 1,9400 | 1,7640 | 1,8000 | 1,8000 | 242.700 |
| 07. Mai 2024 | 1,8900 | 2,2400 | 1,8110 | 1,8110 | 1,8110 | 462.800 |
| 06. Mai 2024 | 1,9200 | 2,0800 | 1,7400 | 1,8500 | 1,8500 | 333.100 |
| 03. Mai 2024 | 2,5100 | 2,8700 | 1,8590 | 1,9100 | 1,9100 | 1.231.200 |
| 02. Mai 2024 | 2,4200 | 2,6900 | 2,3800 | 2,5350 | 2,5350 | 131.000 |
| 01. Mai 2024 | 2,5100 | 2,5700 | 2,2400 | 2,4900 | 2,4900 | 99.300 |
| 30. Apr. 2024 | 2,5700 | 2,8900 | 2,4800 | 2,5500 | 2,5500 | 224.800 |
| 29. Apr. 2024 | 2,8200 | 4,4600 | 2,7400 | 2,7700 | 2,7700 | 1.574.600 |
| 26. Apr. 2024 | 2,9500 | 3,2100 | 2,7000 | 2,8600 | 2,8600 | 28.800 |
| 25. Apr. 2024 | 3,4900 | 3,4900 | 2,9600 | 2,9600 | 2,9600 | 60.400 |
| 24. Apr. 2024 | 5,0000 | 5,0080 | 3,8030 | 3,9100 | 3,9100 | 65.100 |
| 23. Apr. 2024 | 3,8000 | 6,4100 | 3,7200 | 4,5110 | 4,5110 | 378.500 |
| 23. Apr. 2024 | 1:20 Aktiensplit | |||||
| 22. Apr. 2024 | 2,8000 | 6,7600 | 2,8000 | 4,4400 | 4,4400 | 832.825 |
| 19. Apr. 2024 | 3,2000 | 3,2800 | 2,9000 | 2,9600 | 2,9600 | 12.795 |
| 18. Apr. 2024 | 3,4000 | 3,4000 | 2,8200 | 2,9600 | 2,9600 | 11.585 |
| 17. Apr. 2024 | 5,0400 | 5,0400 | 2,6000 | 3,3000 | 3,3000 | 29.525 |
| 16. Apr. 2024 | 5,2400 | 5,2400 | 4,8000 | 4,9600 | 4,9600 | 2.645 |
| 15. Apr. 2024 | 5,1600 | 5,4200 | 5,0000 | 5,2200 | 5,2200 | 465 |
| 12. Apr. 2024 | 5,4200 | 5,4200 | 4,8000 | 5,2000 | 5,2000 | 2.880 |
| 11. Apr. 2024 | 5,0400 | 5,3000 | 5,0400 | 5,2000 | 5,2000 | 570 |
| 10. Apr. 2024 | 5,6000 | 5,6000 | 5,0000 | 5,0400 | 5,0400 | 1.630 |
| 09. Apr. 2024 | 5,2600 | 5,5000 | 5,0400 | 5,2600 | 5,2600 | 4.640 |
| 08. Apr. 2024 | 5,5000 | 5,5000 | 4,9200 | 4,9800 | 4,9800 | 1.690 |
| 05. Apr. 2024 | 5,0400 | 5,2000 | 4,8800 | 4,9000 | 4,9000 | 2.125 |
| 04. Apr. 2024 | 5,1600 | 5,1600 | 4,9000 | 5,0000 | 5,0000 | 440 |
| 03. Apr. 2024 | 5,0800 | 5,0800 | 4,8800 | 5,0800 | 5,0800 | 985 |
| 02. Apr. 2024 | 4,9000 | 5,0600 | 4,8000 | 5,0000 | 5,0000 | 1.995 |
| 01. Apr. 2024 | 5,0000 | 5,1800 | 4,9400 | 5,0400 | 5,0400 | 1.140 |
| 28. März 2024 | 5,0000 | 5,2000 | 4,8000 | 5,0000 | 5,0000 | 1.725 |
| 27. März 2024 | 4,8600 | 5,1000 | 4,8200 | 5,0800 | 5,0800 | 1.460 |
| 26. März 2024 | 5,0000 | 5,4600 | 4,8000 | 5,0000 | 5,0000 | 4.900 |
| 25. März 2024 | 5,1600 | 5,4600 | 5,0000 | 5,0800 | 5,0800 | 5.635 |
| 22. März 2024 | 5,2800 | 5,2800 | 4,9200 | 5,1000 | 5,1000 | 1.160 |
| 21. März 2024 | 4,9200 | 5,3600 | 4,8800 | 5,2000 | 5,2000 | 3.515 |
| 20. März 2024 | 5,2000 | 5,2000 | 4,8200 | 5,0600 | 5,0600 | 570 |
| 19. März 2024 | 5,2200 | 5,2200 | 4,6000 | 5,1000 | 5,1000 | 1.205 |
| 18. März 2024 | 5,2600 | 5,3600 | 4,8000 | 5,0000 | 5,0000 | 2.885 |
| 15. März 2024 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 1.785 |
| 14. März 2024 | 5,0200 | 5,0200 | 4,6000 | 4,6200 | 4,6200 | 4.520 |
| 13. März 2024 | 5,5400 | 5,6400 | 4,9200 | 5,0000 | 5,0000 | 3.235 |
| 12. März 2024 | 5,6000 | 5,6000 | 5,1600 | 5,3800 | 5,3800 | 1.470 |
| 11. März 2024 | 5,3000 | 5,7000 | 4,6800 | 5,6000 | 5,6000 | 2.490 |
| 08. März 2024 | 5,5600 | 5,5600 | 5,0200 | 5,2600 | 5,2600 | 2.215 |
| 07. März 2024 | 5,3800 | 6,0000 | 5,2000 | 5,3200 | 5,3200 | 8.965 |
| 06. März 2024 | 4,7000 | 5,4000 | 4,7000 | 5,3200 | 5,3200 | 965 |
| 05. März 2024 | 4,8000 | 4,8600 | 4,6000 | 4,7600 | 4,7600 | 3.585 |
| 04. März 2024 | 5,5600 | 5,5600 | 4,8000 | 4,8000 | 4,8000 | 1.630 |
| 01. März 2024 | 5,0000 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 2.480 |
| 29. Feb. 2024 | 5,3200 | 5,3200 | 4,8400 | 5,0000 | 5,0000 | 1.765 |
| 28. Feb. 2024 | 5,2000 | 5,2000 | 5,0000 | 5,2000 | 5,2000 | 1.690 |
| 27. Feb. 2024 | 5,3800 | 5,6000 | 4,9000 | 5,2000 | 5,2000 | 3.665 |
| 26. Feb. 2024 | 4,9000 | 5,4000 | 4,8000 | 5,3800 | 5,3800 | 1.130 |
| 23. Feb. 2024 | 5,2400 | 5,2400 | 4,8000 | 5,0000 | 5,0000 | 2.205 |
| 22. Feb. 2024 | 5,2000 | 5,6000 | 4,8000 | 5,0000 | 5,0000 | 4.200 |
| 21. Feb. 2024 | 5,5600 | 5,5600 | 5,0400 | 5,0800 | 5,0800 | 5.865 |
| 20. Feb. 2024 | 5,6000 | 6,0400 | 5,3200 | 5,5600 | 5,5600 | 7.380 |
| 16. Feb. 2024 | 5,6000 | 6,0000 | 5,6000 | 5,8000 | 5,8000 | 1.585 |
| 15. Feb. 2024 | 5,6000 | 5,8000 | 5,3400 | 5,7800 | 5,7800 | 2.515 |
| 14. Feb. 2024 | 5,7200 | 5,7400 | 5,3400 | 5,3400 | 5,3400 | 5.095 |
| 13. Feb. 2024 | 5,8000 | 6,9800 | 5,2000 | 5,2000 | 5,2000 | 31.810 |
| 12. Feb. 2024 | 5,8000 | 5,8000 | 5,3600 | 5,3800 | 5,3800 | 1.865 |
| 09. Feb. 2024 | 5,8000 | 5,8800 | 5,3000 | 5,5000 | 5,5000 | 1.180 |
| 08. Feb. 2024 | 5,8400 | 5,8400 | 5,2200 | 5,6400 | 5,6400 | 4.570 |
| 07. Feb. 2024 | 5,8000 | 5,8000 | 5,4400 | 5,5000 | 5,5000 | 2.370 |
| 06. Feb. 2024 | 5,9800 | 6,2000 | 5,6200 | 5,6200 | 5,6200 | 10.095 |
| 05. Feb. 2024 | 6,0800 | 6,3800 | 5,7200 | 6,2400 | 6,2400 | 8.390 |
| 02. Feb. 2024 | 5,6000 | 6,4000 | 5,4000 | 6,1200 | 6,1200 | 8.590 |
| 01. Feb. 2024 | 5,2200 | 5,6200 | 5,2200 | 5,6200 | 5,6200 | 1.200 |
| 31. Jan. 2024 | 5,2000 | 5,8400 | 5,2000 | 5,5400 | 5,5400 | 1.965 |
| 30. Jan. 2024 | 5,7000 | 5,7000 | 5,2600 | 5,6200 | 5,6200 | 1.775 |
| 29. Jan. 2024 | 5,3600 | 5,7400 | 5,0800 | 5,3400 | 5,3400 | 2.245 |
| 26. Jan. 2024 | 5,7400 | 5,7400 | 5,1600 | 5,1600 | 5,1600 | 1.495 |
| 25. Jan. 2024 | 6,0000 | 6,0000 | 5,4200 | 5,6800 | 5,6800 | 1.005 |
| 24. Jan. 2024 | 6,0400 | 6,0400 | 5,6000 | 5,8200 | 5,8200 | 650 |
| 23. Jan. 2024 | 5,7000 | 5,7600 | 5,4000 | 5,7200 | 5,7200 | 1.195 |
| 22. Jan. 2024 | 5,0000 | 5,7800 | 4,7200 | 5,4000 | 5,4000 | 6.685 |
| 19. Jan. 2024 | 4,6800 | 5,1000 | 4,6800 | 5,0400 | 5,0400 | 2.215 |
| 18. Jan. 2024 | 5,1000 | 5,1000 | 4,6000 | 4,8800 | 4,8800 | 1.430 |
| 17. Jan. 2024 | 5,1000 | 5,1000 | 4,5400 | 4,8800 | 4,8800 | 4.095 |
| 16. Jan. 2024 | 5,6800 | 5,8000 | 5,0000 | 5,1000 | 5,1000 | 6.055 |
| 12. Jan. 2024 | 6,0000 | 6,0000 | 5,6400 | 5,8800 | 5,8800 | 600 |
| 11. Jan. 2024 | 6,1800 | 6,1800 | 5,8600 | 5,8800 | 5,8800 | 1.520 |
| 10. Jan. 2024 | 6,1000 | 6,4000 | 6,0000 | 6,1800 | 6,1800 | 1.450 |
| 09. Jan. 2024 | 6,2000 | 6,2000 | 5,7000 | 5,9000 | 5,9000 | 1.915 |
| 08. Jan. 2024 | 5,6600 | 6,2600 | 5,6000 | 6,0000 | 6,0000 | 2.875 |
| 05. Jan. 2024 | 6,2000 | 6,5800 | 5,8000 | 5,9600 | 5,9600 | 7.820 |
| 04. Jan. 2024 | 5,9800 | 6,5200 | 5,8800 | 6,3000 | 6,3000 | 11.330 |
| 03. Jan. 2024 | 5,4800 | 5,9800 | 5,4800 | 5,7400 | 5,7400 | 4.095 |
| 02. Jan. 2024 | 5,4200 | 5,8800 | 5,4000 | 5,6000 | 5,6000 | 4.350 |
| 29. Dez. 2023 | 5,7800 | 5,9800 | 5,2800 | 5,2800 | 5,2800 | 4.490 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
