Adyen
WKN: A2JNF4 / ISIN: NL0012969182Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.06.22 | 1.500 | 1.520 | 1.446 | 1.455 | 91 |
| 23.06.22 | 1.331 | 1.426 | 1.331 | 1.359 | 63 |
| 22.06.22 | 1.318 | 1.407 | 1.318 | 1.349 | 30 |
| 21.06.22 | 1.350 | 1.360 | 1.296 | 1.360 | 68 |
| 17.06.22 | 1.313 | 1.321 | 1.252 | 1.321 | 76 |
| 16.06.22 | 1.239 | 1.270 | 1.223 | 1.233 | 116 |
| 15.06.22 | 1.206 | 1.320 | 1.189 | 1.224 | 924 |
| 14.06.22 | 1.221 | 1.260 | 1.170 | 1.239 | 823 |
| 13.06.22 | 1.336 | 1.336 | 1.260 | 1.318 | 80 |
| 10.06.22 | 1.421 | 1.494 | 1.400 | 1.419 | 306 |
| 09.06.22 | 1.543 | 1.556 | 1.472 | 1.500 | 58 |
| 08.06.22 | 1.590 | 1.590 | 1.513 | 1.513 | 93 |
| 07.06.22 | 1.575 | 1.601 | 1.511 | 1.601 | 273 |
| 06.06.22 | 1.571 | 1.634 | 1.558 | 1.558 | 98 |
| 03.06.22 | 1.588 | 1.588 | 1.540 | 1.540 | 1080 |
| 02.06.22 | 1.590 | 1.616 | 1.542 | 1.616 | 81 |
| 01.06.22 | 1.575 | 1.576 | 1.512 | 1.569 | 123 |
| 31.05.22 | 1.536 | 1.575 | 1.529 | 1.539 | 104 |
| 27.05.22 | 1.606 | 1.642 | 1.606 | 1.607 | 234 |
| 26.05.22 | 1.539 | 1.579 | 1.539 | 1.564 | 352 |
| 25.05.22 | 1.460 | 1.496 | 1.449 | 1.496 | 243 |
| 24.05.22 | 1.517 | 1.517 | 1.466 | 1.466 | 66 |
| 23.05.22 | 1.554 | 1.580 | 1.553 | 1.555 | 130 |
| 20.05.22 | 1.627 | 1.627 | 1.510 | 1.535 | 81 |
| 19.05.22 | 1.519 | 1.551 | 1.466 | 1.551 | 57 |
