Deutsche Märkte öffnen in 4 Stunden 19 Minuten

NASDAQ Biotechnology (^NBI)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4.336,25+44,76 (+1,04%)
Börsenschluss: 05:15PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20224.296,414.346,624.275,634.336,254.336,25394.000
07. Dez. 20224.258,794.295,524.254,104.291,494.291,49433.400
06. Dez. 20224.299,134.304,114.221,184.250,314.250,31504.100
05. Dez. 20224.384,844.386,304.298,314.320,814.320,81339.100
02. Dez. 20224.324,974.418,744.318,664.414,904.414,90405.000
01. Dez. 20224.344,074.377,124.332,914.361,924.361,92319.700
30. Nov. 20224.265,254.344,084.227,044.344,084.344,08451.900
29. Nov. 20224.219,474.234,834.197,714.207,754.207,75275.700
28. Nov. 20224.252,194.298,424.209,894.217,684.217,68317.900
25. Nov. 20224.224,054.253,104.216,944.246,204.246,20140.200
23. Nov. 20224.265,944.281,014.223,244.241,324.241,32255.400
22. Nov. 20224.225,374.260,564.185,794.258,654.258,65-
21. Nov. 20224.250,604.254,334.218,464.221,844.221,84267.700
18. Nov. 20224.261,264.270,924.226,914.248,704.248,70315.100
17. Nov. 20224.193,774.243,814.179,764.226,104.226,10330.100
16. Nov. 20224.280,044.289,554.229,184.235,444.235,44304.700
15. Nov. 20224.319,694.328,754.229,544.276,984.276,98343.300
14. Nov. 20224.257,704.326,734.254,984.261,034.261,03371.000
11. Nov. 20224.215,634.259,694.154,724.249,744.249,74400.900
10. Nov. 20224.213,894.252,494.166,484.242,384.242,38444.800
09. Nov. 20224.135,304.171,154.093,454.096,154.096,15364.500
08. Nov. 20224.107,594.204,794.099,604.147,394.147,39365.100
07. Nov. 20224.084,534.132,304.074,034.109,904.109,90350.100
04. Nov. 20224.080,874.100,764.021,464.090,084.090,08369.600
03. Nov. 20224.013,984.103,894.002,244.083,704.083,70342.200
02. Nov. 20224.139,114.209,654.079,034.079,794.079,79342.700
01. Nov. 20224.136,344.164,304.118,164.139,284.139,28324.700
31. Okt. 20224.104,704.141,344.090,944.103,354.103,35310.400
28. Okt. 20224.029,364.143,144.001,764.138,974.138,97361.400
27. Okt. 20224.043,834.043,853.973,163.974,843.974,84289.500
26. Okt. 20224.001,054.096,334.001,054.032,804.032,80341.000
25. Okt. 20223.931,303.985,443.930,963.975,413.975,41411.800
24. Okt. 20223.890,343.918,163.841,163.909,143.909,14354.500
21. Okt. 20223.794,413.879,473.774,573.875,733.875,73326.000
20. Okt. 20223.789,833.837,053.766,713.777,603.777,60279.900
19. Okt. 20223.895,843.900,213.785,733.799,043.799,04395.800
18. Okt. 20223.973,783.991,703.909,173.928,513.928,51281.300
17. Okt. 20223.888,363.935,283.878,673.925,983.925,98286.700
14. Okt. 20223.930,593.954,953.842,883.846,563.846,56-
13. Okt. 20223.757,943.919,273.746,253.906,113.906,11-
12. Okt. 20223.834,813.851,303.805,343.831,493.831,49290.900
11. Okt. 20223.796,353.869,513.760,443.812,783.812,78350.600
10. Okt. 20223.807,503.821,243.772,163.786,433.786,43295.200
07. Okt. 20223.878,463.884,123.800,133.811,853.811,85286.700
06. Okt. 20223.915,973.943,193.889,623.914,863.914,86279.300
05. Okt. 20223.896,063.956,183.856,783.935,973.935,97275.200
04. Okt. 20223.876,663.936,103.872,833.935,673.935,67368.500
03. Okt. 20223.811,753.837,923.759,593.821,933.821,93301.300
30. Sept. 20223.781,153.852,603.765,793.767,603.767,60329.000
29. Sept. 20223.819,983.819,983.732,783.776,173.776,17321.800
28. Sept. 20223.789,693.862,403.775,143.844,363.844,36423.700
27. Sept. 20223.672,923.730,823.667,503.685,723.685,72322.100
26. Sept. 20223.679,043.720,463.628,033.630,923.630,92330.100
23. Sept. 20223.717,253.718,263.646,533.692,093.692,09403.800
22. Sept. 20223.739,253.768,133.704,593.744,613.744,61507.400
21. Sept. 20223.867,313.891,353.763,733.764,193.764,19312.100
20. Sept. 20223.858,323.883,223.826,143.857,363.857,36316.200
19. Sept. 20223.891,353.891,353.817,583.885,683.885,68361.200
16. Sept. 20223.934,093.934,873.882,343.924,543.924,54758.900
15. Sept. 20223.941,123.997,393.928,403.963,243.963,24374.500
14. Sept. 20223.930,523.968,423.906,613.952,893.952,89394.200
13. Sept. 20224.003,464.016,593.910,123.920,753.920,75489.100
12. Sept. 20224.082,524.102,094.066,714.090,274.090,27398.600
09. Sept. 20224.050,434.104,704.050,364.082,254.082,25319.900
08. Sept. 20223.908,254.044,483.907,114.044,364.044,36421.000
07. Sept. 20223.803,123.923,363.801,493.917,563.917,56386.600
06. Sept. 20223.876,063.876,583.800,623.805,833.805,83536.900
02. Sept. 20223.948,143.964,013.855,673.871,403.871,40277.800
01. Sept. 20223.842,953.936,033.820,883.934,383.934,38349.200
31. Aug. 20223.885,683.913,883.849,523.861,683.861,68328.500
30. Aug. 20223.905,403.910,463.835,033.853,623.853,62276.000
29. Aug. 20223.873,913.929,923.869,213.890,683.890,68298.900
26. Aug. 20224.043,304.050,863.915,143.915,963.915,96289.300
25. Aug. 20224.073,414.076,144.014,984.051,684.051,68295.900
24. Aug. 20223.986,314.063,303.978,744.045,874.045,87297.200
23. Aug. 20223.986,934.010,513.945,813.991,293.991,29354.000
22. Aug. 20224.025,004.060,053.976,543.989,733.989,73471.200
19. Aug. 20224.053,454.071,954.034,704.052,704.052,70635.600
18. Aug. 20224.131,314.131,584.053,184.084,484.084,48542.900
17. Aug. 20224.179,024.199,784.126,484.134,024.134,02582.400
16. Aug. 20224.273,054.280,454.202,634.224,024.224,02361.400
15. Aug. 20224.210,104.284,834.204,614.281,374.281,37353.200
12. Aug. 20224.163,144.220,794.159,294.211,544.211,54435.500
11. Aug. 20224.218,214.275,374.147,564.161,944.161,94-
10. Aug. 20224.190,044.228,734.161,294.227,844.227,84487.900
09. Aug. 20224.168,644.203,374.108,384.136,944.136,94567.100
08. Aug. 20224.192,874.245,074.160,124.207,844.207,84535.200
05. Aug. 20224.056,424.171,164.038,984.169,334.169,33529.000
04. Aug. 20224.030,014.120,234.030,014.109,604.109,60555.100
03. Aug. 20223.940,004.043,123.936,074.014,114.014,11639.600
02. Aug. 20223.828,023.899,913.821,653.861,833.861,83360.300
01. Aug. 20223.885,553.903,263.828,413.836,403.836,40355.200
29. Juli 20223.922,753.927,333.872,943.902,903.902,90488.200
28. Juli 20223.947,853.949,683.842,493.927,033.927,03359.200
27. Juli 20223.904,893.962,603.876,013.949,903.949,90352.200
26. Juli 20223.909,503.955,423.869,083.909,453.909,45415.400
25. Juli 20223.903,433.914,543.868,233.907,203.907,20404.100
22. Juli 20223.992,024.010,303.885,883.894,283.894,28283.200
21. Juli 20223.965,153.996,543.953,433.984,173.984,17296.200
20. Juli 20223.975,034.026,553.941,213.977,163.977,16383.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...