Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.990,22 +357,62 (+0,61%)
ABVC BioPharma, Inc. (ABVC)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 413.718 |
| 02. Mai 2024 | 1,1200 | 1,1690 | 1,1000 | 1,1500 | 1,1500 | 317.700 |
| 01. Mai 2024 | 1,1900 | 1,2300 | 1,0500 | 1,1300 | 1,1300 | 987.700 |
| 30. Apr. 2024 | 1,3400 | 1,4100 | 1,2500 | 1,2500 | 1,2500 | 759.400 |
| 29. Apr. 2024 | 1,3900 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 1.768.500 |
| 26. Apr. 2024 | 1,4900 | 1,5700 | 1,4000 | 1,4200 | 1,4200 | 2.056.000 |
| 25. Apr. 2024 | 1,4500 | 1,7300 | 1,3600 | 1,5900 | 1,5900 | 5.357.800 |
| 24. Apr. 2024 | 1,4600 | 1,5000 | 1,2800 | 1,4800 | 1,4800 | 6.738.000 |
| 23. Apr. 2024 | 1,0100 | 1,3700 | 1,0000 | 1,3500 | 1,3500 | 8.641.600 |
| 22. Apr. 2024 | 0,9900 | 1,0400 | 0,9410 | 1,0400 | 1,0400 | 311.500 |
| 19. Apr. 2024 | 1,0400 | 1,0400 | 0,9650 | 0,9900 | 0,9900 | 162.800 |
| 18. Apr. 2024 | 1,0800 | 1,0800 | 0,9400 | 1,0500 | 1,0500 | 460.300 |
| 17. Apr. 2024 | 1,1500 | 1,1900 | 1,0000 | 1,0200 | 1,0200 | 1.777.100 |
| 16. Apr. 2024 | 1,0600 | 1,1300 | 1,0500 | 1,1200 | 1,1200 | 114.000 |
| 15. Apr. 2024 | 1,1000 | 1,1050 | 1,0500 | 1,0900 | 1,0900 | 218.100 |
| 12. Apr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 221.500 |
| 11. Apr. 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 266.600 |
| 10. Apr. 2024 | 1,2900 | 1,3100 | 1,0500 | 1,1400 | 1,1400 | 3.781.800 |
| 09. Apr. 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1800 | 1,1800 | 249.000 |
| 08. Apr. 2024 | 1,3000 | 1,3050 | 1,2500 | 1,2500 | 1,2500 | 157.200 |
| 05. Apr. 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 69.400 |
| 04. Apr. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 116.700 |
| 03. Apr. 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 127.600 |
| 02. Apr. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 204.800 |
| 01. Apr. 2024 | 1,2800 | 1,4100 | 1,2800 | 1,3700 | 1,3700 | 645.800 |
| 28. März 2024 | 1,1700 | 1,3100 | 1,1600 | 1,3100 | 1,3100 | 678.600 |
| 27. März 2024 | 1,3300 | 1,3300 | 1,1800 | 1,2000 | 1,2000 | 1.442.900 |
| 26. März 2024 | 1,4050 | 1,4500 | 1,1500 | 1,2800 | 1,2800 | 27.519.700 |
| 25. März 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 106.400 |
| 22. März 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 62.500 |
| 21. März 2024 | 1,0740 | 1,1100 | 1,0550 | 1,0600 | 1,0600 | 83.700 |
| 20. März 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0710 | 1,0710 | 191.200 |
| 19. März 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 108.600 |
| 18. März 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 64.100 |
| 15. März 2024 | 1,2100 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 128.000 |
| 14. März 2024 | 1,2400 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | 65.000 |
| 13. März 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 76.900 |
| 12. März 2024 | 1,2100 | 1,2870 | 1,2100 | 1,2600 | 1,2600 | 59.900 |
| 11. März 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 72.400 |
| 08. März 2024 | 1,2490 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 55.800 |
| 07. März 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 39.500 |
| 06. März 2024 | 1,2000 | 1,2500 | 1,1960 | 1,2400 | 1,2400 | 85.400 |
| 05. März 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 62.400 |
| 04. März 2024 | 1,2100 | 1,2690 | 1,1900 | 1,2400 | 1,2400 | 151.100 |
| 01. März 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 136.100 |
| 29. Feb. 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 93.500 |
| 28. Feb. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2150 | 1,2150 | 99.000 |
| 27. Feb. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 60.500 |
| 26. Feb. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 81.400 |
| 23. Feb. 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 78.400 |
| 22. Feb. 2024 | 1,2700 | 1,2700 | 1,1700 | 1,2100 | 1,2100 | 50.100 |
| 21. Feb. 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 178.900 |
| 20. Feb. 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 170.400 |
| 16. Feb. 2024 | 1,2700 | 1,2880 | 1,2500 | 1,2700 | 1,2700 | 176.200 |
| 15. Feb. 2024 | 1,2800 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 296.800 |
| 14. Feb. 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 169.600 |
| 13. Feb. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 80.800 |
| 12. Feb. 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 463.400 |
| 09. Feb. 2024 | 1,3100 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 95.700 |
| 08. Feb. 2024 | 1,3900 | 1,4400 | 1,2750 | 1,3000 | 1,3000 | 311.700 |
| 07. Feb. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 103.400 |
| 06. Feb. 2024 | 1,4200 | 1,4460 | 1,3500 | 1,3900 | 1,3900 | 111.200 |
| 05. Feb. 2024 | 1,4600 | 1,4960 | 1,4000 | 1,4000 | 1,4000 | 204.700 |
| 02. Feb. 2024 | 1,4600 | 1,5150 | 1,4500 | 1,5000 | 1,5000 | 195.200 |
| 01. Feb. 2024 | 1,4900 | 1,5300 | 1,4100 | 1,5100 | 1,5100 | 510.900 |
| 31. Jan. 2024 | 1,4500 | 1,5400 | 1,4200 | 1,5200 | 1,5200 | 696.200 |
| 30. Jan. 2024 | 1,3600 | 1,4800 | 1,3400 | 1,4500 | 1,4500 | 525.900 |
| 29. Jan. 2024 | 1,3000 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 360.200 |
| 26. Jan. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 194.600 |
| 25. Jan. 2024 | 1,2600 | 1,2950 | 1,2200 | 1,2600 | 1,2600 | 415.000 |
| 24. Jan. 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 404.700 |
| 23. Jan. 2024 | 1,2500 | 1,3200 | 1,2280 | 1,3200 | 1,3200 | 222.700 |
| 22. Jan. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 240.700 |
| 19. Jan. 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 239.500 |
| 18. Jan. 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 223.200 |
| 17. Jan. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 308.100 |
| 16. Jan. 2024 | 1,3600 | 1,4000 | 1,2800 | 1,3100 | 1,3100 | 512.600 |
| 12. Jan. 2024 | 1,4600 | 1,5200 | 1,4000 | 1,4300 | 1,4300 | 429.000 |
| 11. Jan. 2024 | 1,5100 | 1,5500 | 1,4200 | 1,4700 | 1,4700 | 530.200 |
| 10. Jan. 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 536.700 |
| 09. Jan. 2024 | 1,4200 | 1,5900 | 1,4200 | 1,5800 | 1,5800 | 869.900 |
| 08. Jan. 2024 | 1,3700 | 1,5350 | 1,3700 | 1,5000 | 1,5000 | 1.425.000 |
| 05. Jan. 2024 | 1,3800 | 1,5200 | 1,3500 | 1,3700 | 1,3700 | 1.475.600 |
| 04. Jan. 2024 | 1,8500 | 1,8500 | 1,4100 | 1,4100 | 1,4100 | 5.576.300 |
| 03. Jan. 2024 | 2,1700 | 2,4500 | 1,7500 | 1,9300 | 1,9300 | 89.146.300 |
| 02. Jan. 2024 | 1,1700 | 1,2200 | 1,1650 | 1,2000 | 1,2000 | 89.500 |
| 29. Dez. 2023 | 1,2400 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 221.800 |
| 28. Dez. 2023 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 158.200 |
| 27. Dez. 2023 | 1,2400 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 152.600 |
| 26. Dez. 2023 | 1,1500 | 1,2300 | 1,1400 | 1,2100 | 1,2100 | 233.800 |
| 22. Dez. 2023 | 1,0900 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 64.100 |
| 21. Dez. 2023 | 1,1100 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 98.600 |
| 20. Dez. 2023 | 1,1900 | 1,1900 | 1,0900 | 1,1100 | 1,1100 | 144.900 |
| 19. Dez. 2023 | 1,2000 | 1,2300 | 1,1610 | 1,1900 | 1,1900 | 129.500 |
| 18. Dez. 2023 | 1,3100 | 1,3300 | 1,1500 | 1,1800 | 1,1800 | 180.800 |
| 15. Dez. 2023 | 1,2900 | 1,3660 | 1,2500 | 1,3000 | 1,3000 | 340.200 |
| 14. Dez. 2023 | 1,1000 | 1,3000 | 1,0600 | 1,2900 | 1,2900 | 416.500 |
| 13. Dez. 2023 | 1,1000 | 1,1300 | 1,0400 | 1,1000 | 1,1000 | 179.000 |
| 12. Dez. 2023 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 243.400 |
| 11. Dez. 2023 | 1,1800 | 1,1800 | 1,0300 | 1,0500 | 1,0500 | 370.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
