Deutsche Märkte öffnen in 4 Stunden 46 Minuten

NASDAQ Biotechnology (^NBI)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4.428,42-41,45 (-0,93%)
Börsenschluss: 05:15PM EDT
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20244.469,034.471,674.426,494.428,424.428,42-
17. Juni 20244.478,234.492,134.464,094.469,874.469,87-
14. Juni 20244.501,224.523,454.484,554.503,174.503,17-
13. Juni 20244.527,744.548,574.521,504.538,974.538,97-
12. Juni 20244.572,524.580,474.527,884.545,854.545,85-
11. Juni 20244.480,344.525,824.472,524.512,964.512,96-
10. Juni 20244.477,034.515,304.446,904.513,814.513,81-
07. Juni 20244.504,074.534,794.490,004.501,744.501,74-
06. Juni 20244.547,504.555,714.525,324.529,594.529,59-
05. Juni 20244.471,834.552,264.460,134.547,604.547,60-
04. Juni 20244.471,044.485,744.444,914.460,904.460,90-
03. Juni 20244.413,404.517,694.402,824.467,534.467,53-
31. Mai 20244.384,514.431,604.375,344.401,104.401,10-
30. Mai 20244.331,334.390,974.306,154.387,394.387,39-
29. Mai 20244.321,324.323,394.286,364.311,814.311,81-
28. Mai 20244.431,434.436,054.335,604.363,664.363,66-
24. Mai 20244.431,654.443,314.416,264.420,074.420,07-
23. Mai 20244.473,524.473,524.405,554.416,634.416,63-
22. Mai 20244.447,194.521,514.443,394.492,804.492,80-
21. Mai 20244.449,844.472,214.426,124.452,514.452,51-
20. Mai 20244.437,394.473,114.424,524.468,404.468,40-
17. Mai 20244.453,694.453,744.419,864.432,974.432,97-
16. Mai 20244.443,654.460,284.414,304.452,864.452,86-
15. Mai 20244.447,434.472,704.433,434.455,874.455,87-
14. Mai 20244.414,724.432,774.379,644.404,824.404,82-
13. Mai 20244.363,914.398,294.361,824.384,424.384,42-
10. Mai 20244.375,234.384,474.327,744.328,444.328,44-
09. Mai 20244.364,374.375,024.341,674.365,464.365,46-
08. Mai 20244.365,834.381,974.342,364.354,764.354,76-
07. Mai 20244.386,224.388,024.354,844.379,314.379,31-
06. Mai 20244.377,274.393,204.336,444.370,014.370,01-
03. Mai 20244.400,954.409,354.363,854.378,144.378,14-
02. Mai 20244.282,474.321,614.245,934.306,554.306,55-
01. Mai 20244.168,634.308,914.167,604.253,014.253,01-
30. Apr. 20244.179,694.200,864.161,754.162,334.162,33-
29. Apr. 20244.158,174.228,814.158,174.205,414.205,41-
26. Apr. 20244.089,614.146,674.084,424.134,464.134,46-
25. Apr. 20244.140,524.140,524.060,484.097,614.097,61-
24. Apr. 20244.168,064.183,474.139,574.149,264.149,26-
23. Apr. 20244.130,554.187,344.130,534.159,854.159,85-
22. Apr. 20244.094,774.139,914.072,914.106,864.106,86-
19. Apr. 20244.061,604.085,764.026,434.064,374.064,37-
18. Apr. 20244.084,944.099,284.055,824.056,304.056,30-
17. Apr. 20244.140,754.142,474.096,564.096,564.096,56-
16. Apr. 20244.127,654.151,824.118,084.120,404.120,40-
15. Apr. 20244.209,254.215,054.134,314.148,254.148,25-
12. Apr. 20244.266,294.266,294.174,104.195,134.195,13-
11. Apr. 20244.301,334.307,964.255,714.287,064.287,06-
10. Apr. 20244.249,444.266,614.237,124.261,744.261,74-
09. Apr. 20244.300,114.341,254.297,044.329,724.329,72-
08. Apr. 20244.270,694.285,764.260,854.282,994.282,99-
05. Apr. 20244.228,244.301,784.213,964.277,034.277,03-
04. Apr. 20244.346,204.356,384.244,204.250,854.250,85-
03. Apr. 20244.295,244.323,494.291,774.306,054.306,05-
02. Apr. 20244.361,254.362,194.305,704.312,104.312,10-
01. Apr. 20244.420,264.420,504.367,254.407,954.407,95-
28. März 20244.459,534.461,884.426,594.429,974.429,97-
27. März 20244.412,614.446,394.379,484.446,024.446,02-
26. März 20244.406,384.415,904.377,114.379,064.379,06-
25. März 20244.384,444.404,264.373,324.382,694.382,69-
22. März 20244.419,874.419,914.383,064.383,804.383,80-
21. März 20244.438,924.467,184.415,694.415,964.415,96-
20. März 20244.347,574.397,894.317,204.395,004.395,00-
19. März 20244.330,394.380,794.330,394.372,424.372,42-
18. März 20244.370,994.376,864.335,844.337,344.337,34-
15. März 20244.366,584.387,054.350,224.365,694.365,69-
14. März 20244.428,444.435,514.324,784.356,364.356,36-
13. März 20244.447,644.475,104.427,424.446,164.446,16-
12. März 20244.450,734.453,194.421,324.434,494.434,49-
11. März 20244.463,124.503,514.449,134.454,934.454,93-
08. März 20244.462,374.498,704.442,074.460,314.460,31-
07. März 20244.465,924.477,374.431,884.443,234.443,23-
06. März 20244.453,754.459,294.429,854.443,084.443,08-
05. März 20244.451,384.471,774.417,094.430,274.430,27-
04. März 20244.530,744.531,074.445,984.465,044.465,04-
01. März 20244.449,004.538,424.444,184.515,224.515,22-
29. Feb. 20244.548,104.550,274.427,424.428,564.428,56-
28. Feb. 20244.560,224.583,904.520,734.522,244.522,24-
27. Feb. 20244.555,624.596,774.522,944.590,284.590,28-
26. Feb. 20244.476,964.534,214.475,564.528,604.528,60-
23. Feb. 20244.479,994.508,904.474,584.490,574.490,57-
22. Feb. 20244.399,084.478,284.395,934.455,984.455,98-
21. Feb. 20244.382,954.406,194.361,224.395,614.395,61-
20. Feb. 20244.394,024.431,714.362,724.385,034.385,03-
16. Feb. 20244.416,734.446,634.401,314.411,654.411,65-
15. Feb. 20244.370,744.435,884.365,624.431,444.431,44-
14. Feb. 20244.340,254.366,124.324,884.363,544.363,54-
13. Feb. 20244.341,414.352,384.278,934.307,134.307,13-
12. Feb. 20244.365,214.420,474.363,204.418,924.418,92-
09. Feb. 20244.366,724.382,394.355,184.376,864.376,86-
08. Feb. 20244.345,214.365,684.322,544.356,384.356,38-
07. Feb. 20244.413,034.413,284.352,744.353,234.353,23-
06. Feb. 20244.385,124.434,524.381,194.433,334.433,33-
05. Feb. 20244.359,054.399,744.335,194.387,814.387,81-
02. Feb. 20244.401,944.405,464.362,684.386,924.386,92-
01. Feb. 20244.390,064.450,384.370,444.441,034.441,03-
31. Jan. 20244.442,404.458,134.382,324.385,064.385,06304.800
30. Jan. 20244.458,364.460,084.419,134.444,154.444,15283.200
29. Jan. 20244.406,614.482,834.394,544.481,814.481,81291.000
26. Jan. 20244.444,844.449,264.406,804.408,214.408,21257.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...