Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.020,12 -1.520,30 (-2,60%) CMC Crypto 200
1.305,55 +10,88 (+0,84%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Adicet Bio, Inc. (ACET)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,7000 | 1,8100 | 1,6300 | 1,6500 | 1,6500 | 998.684 |
| 07. Mai 2024 | 1,6700 | 1,8650 | 1,6600 | 1,7300 | 1,7300 | 1.612.900 |
| 06. Mai 2024 | 1,4900 | 1,7100 | 1,4900 | 1,6900 | 1,6900 | 3.099.700 |
| 03. Mai 2024 | 1,4500 | 1,5600 | 1,4000 | 1,4500 | 1,4500 | 4.866.300 |
| 02. Mai 2024 | 1,5100 | 1,5500 | 1,3900 | 1,4100 | 1,4100 | 4.877.900 |
| 01. Mai 2024 | 1,5500 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 3.890.600 |
| 30. Apr. 2024 | 1,5900 | 1,6800 | 1,4500 | 1,4900 | 1,4900 | 2.121.600 |
| 29. Apr. 2024 | 1,7000 | 1,7650 | 1,5900 | 1,5900 | 1,5900 | 1.605.600 |
| 26. Apr. 2024 | 1,8100 | 1,8250 | 1,6600 | 1,6800 | 1,6800 | 1.251.700 |
| 25. Apr. 2024 | 1,8900 | 1,9500 | 1,8000 | 1,8100 | 1,8100 | 851.600 |
| 24. Apr. 2024 | 2,0700 | 2,0800 | 1,8650 | 1,8750 | 1,8750 | 1.478.500 |
| 23. Apr. 2024 | 2,1400 | 2,2500 | 2,0700 | 2,1000 | 2,1000 | 1.130.400 |
| 22. Apr. 2024 | 2,0000 | 2,0450 | 1,9550 | 2,0000 | 2,0000 | 325.400 |
| 19. Apr. 2024 | 2,0100 | 2,0350 | 1,9000 | 1,9500 | 1,9500 | 727.800 |
| 18. Apr. 2024 | 2,2900 | 2,2900 | 2,0050 | 2,0250 | 2,0250 | 930.000 |
| 17. Apr. 2024 | 2,2200 | 2,3500 | 2,2150 | 2,2700 | 2,2700 | 760.800 |
| 16. Apr. 2024 | 2,1600 | 2,2000 | 2,1390 | 2,1900 | 2,1900 | 171.900 |
| 15. Apr. 2024 | 2,1600 | 2,2600 | 2,1300 | 2,2000 | 2,2000 | 495.200 |
| 12. Apr. 2024 | 2,2000 | 2,2150 | 2,1400 | 2,1600 | 2,1600 | 416.400 |
| 11. Apr. 2024 | 2,1800 | 2,2950 | 2,1300 | 2,2400 | 2,2400 | 874.500 |
| 10. Apr. 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 399.900 |
| 09. Apr. 2024 | 2,2000 | 2,3100 | 2,1950 | 2,2900 | 2,2900 | 486.600 |
| 08. Apr. 2024 | 2,2200 | 2,2600 | 2,1330 | 2,1800 | 2,1800 | 645.700 |
| 05. Apr. 2024 | 2,2900 | 2,3000 | 2,2190 | 2,2500 | 2,2500 | 288.800 |
| 04. Apr. 2024 | 2,2800 | 2,4000 | 2,2300 | 2,2800 | 2,2800 | 438.000 |
| 03. Apr. 2024 | 2,3300 | 2,3400 | 2,2450 | 2,2600 | 2,2600 | 456.500 |
| 02. Apr. 2024 | 2,3500 | 2,3700 | 2,2900 | 2,3600 | 2,3600 | 1.535.400 |
| 01. Apr. 2024 | 2,3500 | 2,4300 | 2,2800 | 2,4000 | 2,4000 | 670.300 |
| 28. März 2024 | 2,3300 | 2,3950 | 2,3100 | 2,3500 | 2,3500 | 534.100 |
| 27. März 2024 | 2,2600 | 2,3400 | 2,2000 | 2,3300 | 2,3300 | 614.700 |
| 26. März 2024 | 2,2900 | 2,2900 | 2,1150 | 2,2400 | 2,2400 | 805.000 |
| 25. März 2024 | 2,1600 | 2,3450 | 2,1600 | 2,2000 | 2,2000 | 645.400 |
| 22. März 2024 | 2,0600 | 2,2400 | 2,0200 | 2,1900 | 2,1900 | 944.800 |
| 21. März 2024 | 2,1400 | 2,2200 | 2,0300 | 2,0400 | 2,0400 | 1.743.600 |
| 20. März 2024 | 2,2200 | 2,2500 | 2,0600 | 2,1400 | 2,1400 | 1.660.800 |
| 19. März 2024 | 1,9700 | 2,0600 | 1,9300 | 2,0300 | 2,0300 | 1.116.700 |
| 18. März 2024 | 2,0100 | 2,0600 | 1,8800 | 1,9500 | 1,9500 | 1.173.000 |
| 15. März 2024 | 2,0800 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 6.485.300 |
| 14. März 2024 | 2,2500 | 2,2950 | 2,0500 | 2,0500 | 2,0500 | 1.683.000 |
| 13. März 2024 | 2,3600 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 809.100 |
| 12. März 2024 | 2,4600 | 2,4800 | 2,3400 | 2,3600 | 2,3600 | 833.200 |
| 11. März 2024 | 2,4300 | 2,5100 | 2,4250 | 2,4600 | 2,4600 | 2.734.400 |
| 08. März 2024 | 2,4100 | 2,5150 | 2,4100 | 2,4300 | 2,4300 | 4.305.000 |
| 07. März 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3900 | 2,3900 | 497.000 |
| 06. März 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | 590.200 |
| 05. März 2024 | 2,3700 | 2,4000 | 2,2500 | 2,3200 | 2,3200 | 846.100 |
| 04. März 2024 | 2,4500 | 2,5400 | 2,2610 | 2,3800 | 2,3800 | 1.323.400 |
| 01. März 2024 | 2,3600 | 2,4100 | 2,3030 | 2,4000 | 2,4000 | 929.000 |
| 29. Feb. 2024 | 2,3800 | 2,4050 | 2,2600 | 2,3500 | 2,3500 | 969.200 |
| 28. Feb. 2024 | 2,4500 | 2,4700 | 2,3150 | 2,3300 | 2,3300 | 1.025.000 |
| 27. Feb. 2024 | 2,4200 | 2,5050 | 2,3510 | 2,3900 | 2,3900 | 2.603.500 |
| 26. Feb. 2024 | 2,6100 | 2,6100 | 2,3600 | 2,4200 | 2,4200 | 1.438.000 |
| 23. Feb. 2024 | 2,4900 | 2,5200 | 2,3800 | 2,4700 | 2,4700 | 1.815.200 |
| 22. Feb. 2024 | 2,6900 | 2,7400 | 2,4300 | 2,4400 | 2,4400 | 2.292.100 |
| 21. Feb. 2024 | 2,8000 | 2,8800 | 2,6600 | 2,6900 | 2,6900 | 2.883.600 |
| 20. Feb. 2024 | 2,9400 | 3,0400 | 2,8050 | 2,8500 | 2,8500 | 982.300 |
| 16. Feb. 2024 | 2,9800 | 3,0050 | 2,8800 | 2,9400 | 2,9400 | 539.800 |
| 15. Feb. 2024 | 2,9200 | 3,0100 | 2,8550 | 3,0000 | 3,0000 | 1.130.100 |
| 14. Feb. 2024 | 2,8500 | 2,9600 | 2,6050 | 2,9000 | 2,9000 | 1.470.700 |
| 13. Feb. 2024 | 3,1000 | 3,1000 | 2,7150 | 2,7700 | 2,7700 | 2.201.500 |
| 12. Feb. 2024 | 3,2500 | 3,4700 | 3,1200 | 3,1200 | 3,1200 | 1.183.300 |
| 09. Feb. 2024 | 3,3900 | 3,5000 | 3,1000 | 3,2700 | 3,2700 | 2.038.400 |
| 08. Feb. 2024 | 3,1800 | 3,4000 | 3,1250 | 3,3800 | 3,3800 | 1.659.100 |
| 07. Feb. 2024 | 3,2500 | 3,2800 | 3,0400 | 3,2100 | 3,2100 | 1.858.200 |
| 06. Feb. 2024 | 3,2300 | 3,6200 | 3,1000 | 3,1900 | 3,1900 | 2.214.200 |
| 05. Feb. 2024 | 2,9600 | 3,1200 | 2,8500 | 3,1200 | 3,1200 | 1.251.700 |
| 02. Feb. 2024 | 3,0500 | 3,1300 | 2,8350 | 3,0000 | 3,0000 | 919.900 |
| 01. Feb. 2024 | 3,0000 | 3,1200 | 2,7250 | 3,0900 | 3,0900 | 1.668.800 |
| 31. Jan. 2024 | 2,8700 | 3,2400 | 2,8000 | 2,9900 | 2,9900 | 1.992.400 |
| 30. Jan. 2024 | 2,9400 | 3,2580 | 2,8550 | 2,8900 | 2,8900 | 2.115.000 |
| 29. Jan. 2024 | 2,6600 | 3,0590 | 2,6000 | 3,0000 | 3,0000 | 7.756.400 |
| 26. Jan. 2024 | 2,5000 | 2,5550 | 2,4350 | 2,5300 | 2,5300 | 706.300 |
| 25. Jan. 2024 | 2,4100 | 2,5100 | 2,3700 | 2,4700 | 2,4700 | 936.500 |
| 24. Jan. 2024 | 2,5400 | 2,5900 | 2,3800 | 2,4000 | 2,4000 | 782.300 |
| 23. Jan. 2024 | 2,6300 | 2,6800 | 2,3900 | 2,5100 | 2,5100 | 5.098.900 |
| 22. Jan. 2024 | 2,5500 | 2,6000 | 2,4000 | 2,4800 | 2,4800 | 349.800 |
| 19. Jan. 2024 | 2,4400 | 2,4600 | 2,3150 | 2,4400 | 2,4400 | 264.500 |
| 18. Jan. 2024 | 2,7400 | 2,7400 | 2,4100 | 2,4450 | 2,4450 | 530.100 |
| 17. Jan. 2024 | 2,9000 | 2,9100 | 2,5750 | 2,7400 | 2,7400 | 732.200 |
| 16. Jan. 2024 | 3,3700 | 3,4000 | 2,8600 | 3,0000 | 3,0000 | 1.121.000 |
| 12. Jan. 2024 | 3,1200 | 3,4300 | 3,0150 | 3,3300 | 3,3300 | 1.097.800 |
| 11. Jan. 2024 | 3,3200 | 3,3200 | 2,9400 | 3,0400 | 3,0400 | 862.300 |
| 10. Jan. 2024 | 3,4500 | 3,6700 | 3,0000 | 3,3500 | 3,3500 | 6.728.400 |
| 09. Jan. 2024 | 2,5200 | 3,7700 | 2,4900 | 3,4500 | 3,4500 | 7.236.700 |
| 08. Jan. 2024 | 2,4400 | 2,5200 | 2,2200 | 2,4600 | 2,4600 | 1.814.500 |
| 05. Jan. 2024 | 2,1100 | 2,5200 | 2,0200 | 2,4200 | 2,4200 | 2.881.600 |
| 04. Jan. 2024 | 2,0000 | 2,3700 | 1,9600 | 2,1600 | 2,1600 | 3.301.800 |
| 03. Jan. 2024 | 2,0400 | 2,0500 | 1,7500 | 1,7600 | 1,7600 | 605.400 |
| 02. Jan. 2024 | 1,8900 | 2,1200 | 1,8600 | 2,0100 | 2,0100 | 830.300 |
| 29. Dez. 2023 | 1,7500 | 1,9100 | 1,7000 | 1,8900 | 1,8900 | 624.700 |
| 28. Dez. 2023 | 1,7300 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 296.700 |
| 27. Dez. 2023 | 1,6700 | 1,7600 | 1,6430 | 1,7600 | 1,7600 | 372.100 |
| 26. Dez. 2023 | 1,6700 | 1,7300 | 1,6000 | 1,6600 | 1,6600 | 509.500 |
| 22. Dez. 2023 | 1,5100 | 1,6500 | 1,5100 | 1,6400 | 1,6400 | 521.600 |
| 21. Dez. 2023 | 1,5100 | 1,6000 | 1,4750 | 1,4800 | 1,4800 | 264.200 |
| 20. Dez. 2023 | 1,5900 | 1,6400 | 1,4500 | 1,4600 | 1,4600 | 1.647.200 |
| 19. Dez. 2023 | 1,4700 | 1,6300 | 1,4400 | 1,5850 | 1,5850 | 373.700 |
| 18. Dez. 2023 | 1,6200 | 1,6200 | 1,4200 | 1,4450 | 1,4450 | 326.900 |
| 15. Dez. 2023 | 1,6600 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 923.600 |
| 14. Dez. 2023 | 1,5200 | 1,6600 | 1,5000 | 1,6500 | 1,6500 | 947.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
