Deutsche Märkte öffnen in 4 Stunden 31 Minuten

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
381,020,00 (0,00%)
Börsenschluss: 04:00PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 2023------
02. Feb. 2023------
01. Feb. 2023------
31. Jan. 2023------
30. Jan. 2023------
27. Jan. 2023------
26. Jan. 2023------
25. Jan. 2023------
24. Jan. 2023------
23. Jan. 2023------
20. Jan. 2023------
19. Jan. 2023------
18. Jan. 2023------
17. Jan. 2023------
13. Jan. 2023------
12. Jan. 2023------
11. Jan. 2023------
10. Jan. 2023------
09. Jan. 2023------
06. Jan. 2023------
05. Jan. 2023------
04. Jan. 2023------
03. Jan. 2023------
30. Dez. 2022------
29. Dez. 2022------
28. Dez. 2022------
27. Dez. 2022------
23. Dez. 2022381,02381,02381,02381,02381,02-
22. Dez. 2022381,02381,02381,02381,02381,02-
21. Dez. 2022380,78381,28380,51381,02381,0220.612.257
20. Dez. 2022381,21381,30380,50380,79380,792.401.328
19. Dez. 2022381,25381,69381,18381,30381,301.365.881
16. Dez. 2022380,75381,45380,75381,00381,001.538.419
15. Dez. 2022380,12380,50380,11380,16380,16834.551
14. Dez. 2022380,45380,59380,10380,11380,111.415.274
13. Dez. 2022380,29381,03380,10380,30380,304.565.692
12. Dez. 2022380,99380,99379,98380,01380,011.317.734
09. Dez. 2022380,33381,02380,25380,75380,75990.056
08. Dez. 2022381,80381,80380,25380,75380,751.506.892
07. Dez. 2022377,41378,09377,25377,79377,79974.143
06. Dez. 2022378,00378,19376,97377,95377,95672.274
05. Dez. 2022377,21378,57376,84378,22378,22886.171
02. Dez. 2022376,80378,00376,55377,20377,20704.751
01. Dez. 2022377,85377,95376,56377,44377,44643.990
30. Nov. 2022377,79378,50377,02377,79377,79733.880
29. Nov. 2022377,58377,83377,30377,33377,33592.032
28. Nov. 2022377,51378,18377,01377,23377,23830.289
25. Nov. 2022377,36378,29377,01378,08378,08258.929
23. Nov. 2022378,00378,36377,63377,78377,78801.881
22. Nov. 2022376,82378,28376,60378,00378,00661.452
21. Nov. 2022377,05378,00376,05376,62376,62964.507
18. Nov. 2022376,98377,78376,26377,29377,291.678.550
17. Nov. 2022374,52376,90374,11376,86376,861.621.788
16. Nov. 2022374,50375,75374,25374,40374,401.667.763
15. Nov. 2022374,53375,32373,51374,20374,203.660.174
14. Nov. 2022373,76375,43373,66374,10374,102.754.238
11. Nov. 2022373,75374,87373,09373,99373,991.665.248
10. Nov. 2022374,72377,31372,51372,78372,782.849.109
09. Nov. 2022373,82374,44373,60374,00374,002.762.083
08. Nov. 2022373,60374,45373,26374,00374,001.692.118
07. Nov. 2022374,00375,17373,18373,29373,291.939.599
04. Nov. 2022373,71374,28373,25373,99373,992.442.394
03. Nov. 2022373,50375,37373,41373,63373,632.254.253
02. Nov. 2022377,75377,96372,00373,51373,513.468.923
01. Nov. 2022379,38381,99377,45377,82377,827.004.074
31. Okt. 2022256,94257,05245,17252,08252,08711.213
28. Okt. 2022260,00267,30255,92258,06258,06508.569
27. Okt. 2022270,99273,51263,06267,58267,58252.352
26. Okt. 2022265,33274,95264,79268,25268,25193.700
25. Okt. 2022261,10266,67261,10264,29264,29246.238
24. Okt. 2022260,70261,04256,36260,28260,28238.077
21. Okt. 2022251,40256,96247,18256,22256,22221.407
20. Okt. 2022253,79255,84250,11252,51252,51216.997
19. Okt. 2022255,61258,14251,23253,24253,24188.338
18. Okt. 2022264,87267,94258,17259,17259,17234.210
17. Okt. 2022255,74258,79251,46257,87257,87282.106
14. Okt. 2022261,85262,64248,77249,28249,28402.762
13. Okt. 2022238,75258,17237,55258,08258,08430.654
12. Okt. 2022244,60244,60237,44242,77242,77312.655
11. Okt. 2022246,47249,32239,04243,14243,14327.746
10. Okt. 2022257,09257,09246,79247,03247,03279.933
07. Okt. 2022263,37266,53255,48257,09257,09242.996
06. Okt. 2022264,15270,75261,71267,21267,21359.496
05. Okt. 2022260,79265,40258,80264,26264,26249.928
04. Okt. 2022261,49264,63260,62264,01264,01250.227
03. Okt. 2022248,71255,82244,99255,15255,15485.473
30. Sept. 2022249,53257,08245,36245,66245,66427.177
29. Sept. 2022246,69249,86243,52248,96248,96390.594
28. Sept. 2022245,99251,58243,40250,05250,05263.933
27. Sept. 2022245,95248,78240,55244,40244,40213.409
26. Sept. 2022244,15247,09240,18242,49242,49173.718
23. Sept. 2022246,56247,53239,00245,53245,53277.438
22. Sept. 2022250,63251,30245,23247,26247,26212.293
21. Sept. 2022258,99264,30252,80252,81252,81234.583
20. Sept. 2022255,52261,03251,48258,99258,99381.610
19. Sept. 2022256,24258,73249,74257,87257,87370.201
16. Sept. 2022261,30261,30254,79258,67258,67405.968
15. Sept. 2022263,71269,99262,52263,72263,72244.411
14. Sept. 2022266,39266,88262,65264,33264,33378.978
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...