Deutsche Märkte geschlossen

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,66-3,30 (-1,33%)
Börsenschluss: 04:00PM EDT
245,66 0,00 (0,00%)
Nachbörse: 05:00PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Juli 2022262,57265,79254,46256,26256,26184.600
11. Juli 2022263,88265,32259,75262,07262,07170.700
08. Juli 2022264,49271,25262,48267,00267,00213.200
07. Juli 2022254,48268,08252,01267,32267,32369.800
06. Juli 2022258,30258,49251,66253,33253,33280.100
05. Juli 2022251,09256,74247,30256,66256,66205.000
01. Juli 2022246,42254,82244,66254,56254,56218.400
30. Juni 2022253,84256,00245,76247,51247,51356.700
29. Juni 2022248,00257,50243,78256,49256,49364.200
28. Juni 2022254,66258,21248,54249,08249,08190.600
27. Juni 2022254,02256,66249,61254,78254,78267.300
24. Juni 2022251,42255,57248,04255,32255,32405.700
23. Juni 2022239,37250,01236,29248,62248,62306.600
22. Juni 2022230,17237,22227,02236,30236,30397.200
21. Juni 2022234,00238,30229,31232,27232,27395.600
17. Juni 2022226,59234,74226,59229,79229,79531.900
16. Juni 2022226,36227,14219,85224,73224,73370.600
15. Juni 2022229,27238,10226,92232,35232,35390.500
14. Juni 2022239,92242,37229,27229,66229,66393.300
13. Juni 2022240,18243,96238,21240,57240,57235.100
10. Juni 2022251,13253,26248,92250,43250,43151.800
09. Juni 2022261,76264,02256,90257,11257,11155.600
08. Juni 2022266,99269,58262,93265,36265,36203.800
07. Juni 2022256,58268,78256,58268,23268,23201.800
06. Juni 2022266,99267,94258,91260,10260,10132.400
03. Juni 2022266,14266,14260,09262,25262,25133.800
02. Juni 2022256,50270,10253,68269,63269,63186.700
01. Juni 2022266,65268,41252,05255,36255,36247.600
31. Mai 2022263,94265,04256,13263,70263,70662.600
27. Mai 2022263,40268,84261,05266,34266,34276.500
26. Mai 2022256,21263,10251,69260,97260,97258.900
25. Mai 2022247,85255,48244,20254,29254,29346.700
24. Mai 2022244,69249,43242,89249,19249,19403.500
23. Mai 2022238,30250,32237,09249,22249,22414.700
20. Mai 2022241,06242,43226,46235,75235,75515.400
19. Mai 2022239,30243,77237,57238,65238,65637.300
18. Mai 2022253,22254,88239,21240,46240,46320.700
17. Mai 2022259,02262,96255,45258,23258,23246.700
16. Mai 2022251,49256,93248,00253,79253,79291.700
13. Mai 2022240,03254,55240,03254,16254,16471.200
12. Mai 2022231,46239,43228,27234,35234,35352.100
11. Mai 2022236,03245,42232,21233,49233,49290.800
10. Mai 2022242,98244,00227,25237,63237,63451.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...