Origin Materials Inc
WKN: A424KE / ISIN: US68622D2053Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.01.24 | 20,73 | 21,72 | 20,10 | 21,15 | 6875 |
| 05.01.24 | 21,21 | 21,30 | 19,63 | 20,54 | 13226 |
| 04.01.24 | 22,44 | 22,71 | 21,15 | 21,15 | 5891 |
| 03.01.24 | 25,42 | 25,42 | 21,90 | 22,05 | 8574 |
| 02.01.24 | 25,09 | 26,97 | 25,09 | 25,57 | 5259 |
| 29.12.23 | 25,50 | 25,78 | 24,61 | 25,09 | 7286 |
| 28.12.23 | 26,28 | 26,40 | 24,36 | 25,66 | 10160 |
| 27.12.23 | 28,20 | 28,20 | 26,18 | 26,55 | 5504 |
| 26.12.23 | 28,20 | 29,11 | 27,74 | 28,00 | 6114 |
| 22.12.23 | 27,27 | 29,67 | 27,23 | 28,42 | 8339 |
| 21.12.23 | 27,00 | 27,71 | 26,41 | 27,30 | 6064 |
| 20.12.23 | 28,76 | 29,66 | 25,78 | 25,97 | 12276 |
| 19.12.23 | 24,88 | 29,01 | 24,72 | 28,89 | 12417 |
| 18.12.23 | 24,90 | 24,99 | 23,40 | 24,65 | 7357 |
| 15.12.23 | 27,00 | 27,00 | 24,99 | 24,75 | 35985 |
| 14.12.23 | 25,50 | 26,74 | 23,89 | 26,09 | 13247 |
| 13.12.23 | 23,73 | 25,13 | 22,87 | 25,13 | 9831 |
| 12.12.23 | 23,40 | 23,76 | 23,57 | 23,73 | 9119 |
| 11.12.23 | 23,06 | 24,08 | 22,00 | 23,56 | 8882 |
| 08.12.23 | 21,54 | 23,00 | 21,35 | 23,00 | 8624 |
| 07.12.23 | 20,40 | 21,54 | 20,40 | 21,45 | 8010 |
| 06.12.23 | 20,70 | 20,96 | 20,13 | 20,71 | 7352 |
| 05.12.23 | 21,00 | 21,43 | 20,55 | 20,85 | 8169 |
| 04.12.23 | 20,71 | 21,00 | 20,55 | 20,85 | 14153 |
| 01.12.23 | 21,00 | 21,17 | 20,48 | 20,84 | 19427 |
