Deutsche Märkte öffnen in 7 Stunden 28 Minuten

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
377,44-0,35 (-0,09%)
Börsenschluss: 04:00PM EST
377,44 0,00 (0,00%)
Nachbörse: 04:57PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022377,85377,90376,56377,44377,44636.969
30. Nov. 2022377,79378,50377,02377,79377,79733.900
29. Nov. 2022377,58377,83377,30377,33377,33592.000
28. Nov. 2022377,51378,18377,01377,23377,23830.300
25. Nov. 2022377,36378,29377,01378,08378,08258.900
23. Nov. 2022378,00378,36377,63377,78377,78801.800
22. Nov. 2022376,82378,28376,60378,00378,00661.500
21. Nov. 2022377,05378,00376,05376,62376,62964.500
18. Nov. 2022376,98377,78376,26377,29377,291.678.600
17. Nov. 2022374,52376,90374,11376,86376,861.621.700
16. Nov. 2022374,50375,75374,25374,40374,401.667.800
15. Nov. 2022374,53375,32373,51374,20374,203.660.200
14. Nov. 2022373,76375,43373,66374,10374,102.754.200
11. Nov. 2022373,75374,87373,09373,99373,991.665.200
10. Nov. 2022374,72377,31372,51372,78372,782.849.100
09. Nov. 2022373,82374,44373,60374,00374,002.762.100
08. Nov. 2022373,60374,45373,26374,00374,001.692.100
07. Nov. 2022374,00375,17373,18373,29373,291.939.600
04. Nov. 2022373,71374,28373,25373,99373,992.442.400
03. Nov. 2022373,50375,37373,41373,63373,632.254.300
02. Nov. 2022377,75377,97372,00373,51373,513.468.900
01. Nov. 2022379,38381,99377,45377,82377,827.004.100
31. Okt. 2022256,94257,05245,17252,08252,08711.200
28. Okt. 2022260,00267,30255,92258,06258,06508.600
27. Okt. 2022270,99273,51263,06267,58267,58252.400
26. Okt. 2022265,33274,96264,79268,25268,25193.700
25. Okt. 2022261,10266,67261,10264,29264,29246.200
24. Okt. 2022260,70261,04256,36260,28260,28238.100
21. Okt. 2022251,40256,96247,18256,22256,22221.400
20. Okt. 2022253,79255,84250,11252,51252,51217.000
19. Okt. 2022255,61258,14251,23253,24253,24188.300
18. Okt. 2022264,87267,94258,17259,17259,17234.200
17. Okt. 2022255,74258,79251,47257,87257,87282.100
14. Okt. 2022261,85262,64248,77249,28249,28402.800
13. Okt. 2022238,75258,17237,55258,08258,08430.700
12. Okt. 2022244,60244,60237,44242,77242,77312.700
11. Okt. 2022246,47249,32239,04243,14243,14327.700
10. Okt. 2022257,09257,09246,79247,03247,03279.900
07. Okt. 2022263,37266,53255,48257,09257,09243.000
06. Okt. 2022264,15270,75261,71267,21267,21359.500
05. Okt. 2022260,79265,40258,80264,26264,26249.900
04. Okt. 2022261,49264,63260,62264,01264,01250.200
03. Okt. 2022248,71255,83244,99255,15255,15485.500
30. Sept. 2022249,53257,08245,36245,66245,66427.200
29. Sept. 2022246,69249,86243,52248,96248,96390.600
28. Sept. 2022245,99251,58243,40250,05250,05263.900
27. Sept. 2022245,95248,78240,56244,40244,40213.400
26. Sept. 2022244,15247,09240,18242,49242,49173.700
23. Sept. 2022246,56247,53239,00245,53245,53277.400
22. Sept. 2022250,63251,31245,23247,26247,26212.300
21. Sept. 2022258,99264,30252,80252,81252,81234.600
20. Sept. 2022255,52261,03251,48258,99258,99381.600
19. Sept. 2022256,24258,73249,74257,87257,87370.200
16. Sept. 2022261,30261,30254,79258,67258,67406.000
15. Sept. 2022263,71269,99262,52263,72263,72244.400
14. Sept. 2022266,39266,88262,65264,33264,33379.000
13. Sept. 2022272,90272,90265,80266,39266,39216.000
12. Sept. 2022282,74282,75277,96279,16279,16332.400
09. Sept. 2022276,80283,55274,06282,28282,28247.700
08. Sept. 2022264,66277,75262,01275,57275,57220.300
07. Sept. 2022264,37268,79261,19268,18268,18268.300
06. Sept. 2022262,15265,32259,27263,89263,89314.200
02. Sept. 2022265,20266,04257,78261,24261,24302.900
01. Sept. 2022256,73259,67249,73259,53259,53292.100
31. Aug. 2022260,38266,40258,12259,28259,28290.500
30. Aug. 2022260,17265,59256,60258,65258,65212.200
29. Aug. 2022255,95259,15255,32256,98256,98237.000
26. Aug. 2022274,72274,99257,65258,12258,12290.400
25. Aug. 2022270,34274,74268,59274,45274,45204.500
24. Aug. 2022262,93269,80262,93268,04268,04271.800
23. Aug. 2022260,34262,75256,55262,23262,23408.200
22. Aug. 2022266,61268,07260,17261,35261,35251.200
19. Aug. 2022275,94276,44269,24270,68270,68191.300
18. Aug. 2022282,22283,85277,26278,18278,18238.500
17. Aug. 2022287,44287,64279,73281,82281,82349.300
16. Aug. 2022293,38293,77286,86291,12291,12173.200
15. Aug. 2022294,65296,72291,75295,06295,06129.200
12. Aug. 2022291,88295,60288,07293,59293,59144.700
11. Aug. 2022295,85301,23289,54290,93290,93190.200
10. Aug. 2022289,18293,44287,69293,34293,34192.400
09. Aug. 2022292,78292,78281,52281,71281,71196.500
08. Aug. 2022291,16295,87290,93293,77293,77151.600
05. Aug. 2022287,69293,00284,85291,50291,50237.300
04. Aug. 2022300,20300,20280,82292,24292,24390.400
03. Aug. 2022294,88303,37294,11301,46301,46303.300
02. Aug. 2022291,06299,08290,46293,63293,63330.300
01. Aug. 2022287,85295,69287,85291,90291,90214.000
29. Juli 2022290,93293,74287,06293,01293,01247.100
28. Juli 2022287,05292,60280,44292,20292,20169.900
27. Juli 2022279,73287,17279,28285,18285,18280.800
26. Juli 2022279,54281,76276,98278,51278,51237.100
25. Juli 2022281,70283,98278,27280,44280,44194.900
22. Juli 2022285,16286,31279,12281,70281,70216.700
21. Juli 2022276,16285,09275,11284,81284,81223.000
20. Juli 2022270,41277,73268,30276,16276,16199.100
19. Juli 2022267,07269,72263,57269,35269,35647.600
18. Juli 2022270,06271,38261,74263,04263,04219.700
15. Juli 2022263,83268,35260,23268,23268,23255.200
14. Juli 2022253,70259,40248,24258,88258,88208.600
13. Juli 2022250,63260,57248,51256,94256,94177.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...