Sinclair Inc
WKN: A3ECKZ / ISIN: US8292421067Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.06.13 | 30,03 | 30,36 | 29,42 | 29,53 | 1017549 |
| 26.06.13 | 28,87 | 30,39 | 28,79 | 29,94 | 1642896 |
| 25.06.13 | 28,03 | 28,74 | 27,75 | 28,63 | 1088013 |
| 24.06.13 | 27,98 | 28,14 | 27,01 | 27,71 | 1313836 |
| 21.06.13 | 28,11 | 28,60 | 27,23 | 28,43 | 2113881 |
| 20.06.13 | 28,59 | 29,67 | 27,89 | 27,93 | 2225031 |
| 19.06.13 | 28,36 | 29,56 | 28,36 | 29,20 | 1589968 |
| 18.06.13 | 28,42 | 29,28 | 28,25 | 28,57 | 2258853 |
| 17.06.13 | 27,71 | 29,03 | 27,55 | 28,45 | 1798798 |
| 14.06.13 | 27,06 | 27,51 | 26,72 | 27,40 | 1037596 |
| 13.06.13 | 25,12 | 27,38 | 25,07 | 27,15 | 2920593 |
| 12.06.13 | 25,19 | 25,34 | 24,04 | 24,09 | 830609 |
| 11.06.13 | 24,47 | 25,19 | 23,95 | 25,03 | 1213059 |
| 10.06.13 | 25,39 | 26,39 | 24,71 | 24,93 | 1383861 |
| 07.06.13 | 24,55 | 25,53 | 24,44 | 25,39 | 935308 |
| 06.06.13 | 23,88 | 24,72 | 23,88 | 24,68 | 2061603 |
| 05.06.13 | 25,55 | 25,84 | 23,92 | 24,03 | 2561456 |
| 04.06.13 | 25,97 | 26,64 | 25,41 | 25,55 | 2174230 |
| 03.06.13 | 27,04 | 27,07 | 25,39 | 26,00 | 1954222 |
| 31.05.13 | 27,12 | 27,35 | 26,88 | 27,03 | 1966282 |
| 30.05.13 | 27,19 | 27,45 | 26,82 | 27,39 | 844811 |
| 29.05.13 | 26,81 | 27,40 | 26,22 | 27,16 | 1179301 |
| 28.05.13 | 26,85 | 27,53 | 26,67 | 27,39 | 1219125 |
| 24.05.13 | 26,28 | 26,54 | 26,04 | 26,53 | 659966 |
| 23.05.13 | 25,82 | 26,91 | 25,59 | 26,67 | 1203247 |
