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
59.284,86 -300,40 (-0,50%)
Applied DNA Sciences, Inc. (APDN)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 4,0900 | 4,7499 | 3,5900 | 3,7500 | 3,7500 | 145.830 |
| 02. Mai 2024 | 4,0100 | 4,1600 | 3,9400 | 4,0900 | 4,0900 | 15.100 |
| 01. Mai 2024 | 3,9400 | 4,3900 | 3,7100 | 4,0300 | 4,0300 | 50.000 |
| 30. Apr. 2024 | 3,7800 | 4,0900 | 3,6000 | 4,0000 | 4,0000 | 46.200 |
| 29. Apr. 2024 | 4,2500 | 4,3400 | 3,7000 | 3,8500 | 3,8500 | 36.400 |
| 26. Apr. 2024 | 4,8100 | 4,9200 | 4,1000 | 4,3700 | 4,3700 | 84.100 |
| 25. Apr. 2024 | 4,5400 | 5,0700 | 4,0700 | 5,0000 | 5,0000 | 102.200 |
| 25. Apr. 2024 | 1:20 Aktiensplit | |||||
| 24. Apr. 2024 | 5,2000 | 5,6000 | 4,4000 | 4,8000 | 4,8000 | 61.060 |
| 23. Apr. 2024 | 6,6000 | 6,8000 | 5,6000 | 5,8000 | 5,8000 | 42.395 |
| 22. Apr. 2024 | 7,0000 | 7,2000 | 6,6000 | 6,6000 | 6,6000 | 1.790 |
| 19. Apr. 2024 | 6,8000 | 7,4000 | 6,6000 | 6,8000 | 6,8000 | 4.265 |
| 18. Apr. 2024 | 6,8000 | 7,6000 | 6,6000 | 6,8000 | 6,8000 | 6.515 |
| 17. Apr. 2024 | 7,4000 | 7,4000 | 6,2000 | 6,6000 | 6,6000 | 4.180 |
| 16. Apr. 2024 | 7,2000 | 7,6000 | 6,8000 | 6,8000 | 6,8000 | 8.855 |
| 15. Apr. 2024 | 7,8000 | 7,8000 | 7,2000 | 7,2000 | 7,2000 | 6.165 |
| 12. Apr. 2024 | 7,8000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 1.850 |
| 11. Apr. 2024 | 7,8000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 5.150 |
| 10. Apr. 2024 | 7,8000 | 8,4000 | 7,6000 | 7,8000 | 7,8000 | 2.345 |
| 09. Apr. 2024 | 8,0000 | 8,6000 | 7,6000 | 7,8000 | 7,8000 | 4.825 |
| 08. Apr. 2024 | 8,0000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 5.245 |
| 05. Apr. 2024 | 8,2000 | 8,4000 | 7,8000 | 7,8000 | 7,8000 | 4.235 |
| 04. Apr. 2024 | 7,8000 | 8,4000 | 7,4000 | 8,0000 | 8,0000 | 17.500 |
| 03. Apr. 2024 | 8,4000 | 9,0000 | 8,2000 | 8,8000 | 8,8000 | 4.765 |
| 02. Apr. 2024 | 8,8000 | 8,8000 | 8,2000 | 8,6000 | 8,6000 | 2.520 |
| 01. Apr. 2024 | 8,6000 | 9,2000 | 8,4000 | 8,4000 | 8,4000 | 6.970 |
| 28. März 2024 | 8,6000 | 9,0000 | 8,2000 | 8,2000 | 8,2000 | 2.525 |
| 27. März 2024 | 8,6000 | 9,0000 | 8,2000 | 8,6000 | 8,6000 | 3.130 |
| 26. März 2024 | 9,6000 | 9,8000 | 8,8000 | 8,8000 | 8,8000 | 4.060 |
| 25. März 2024 | 9,8000 | 10,0000 | 9,2000 | 9,6000 | 9,6000 | 2.900 |
| 22. März 2024 | 10,2000 | 10,2000 | 9,4000 | 10,0000 | 10,0000 | 4.790 |
| 21. März 2024 | 10,2000 | 10,2000 | 9,0000 | 10,0000 | 10,0000 | 5.450 |
| 20. März 2024 | 9,4000 | 10,4000 | 8,6000 | 10,0000 | 10,0000 | 10.645 |
| 19. März 2024 | 8,2000 | 9,6000 | 8,2000 | 9,0000 | 9,0000 | 11.390 |
| 18. März 2024 | 7,4000 | 9,0000 | 7,4000 | 8,8000 | 8,8000 | 51.575 |
| 15. März 2024 | 8,2000 | 8,6000 | 7,4000 | 7,4000 | 7,4000 | 12.160 |
| 14. März 2024 | 10,0000 | 10,8000 | 7,4000 | 7,4000 | 7,4000 | 23.160 |
| 13. März 2024 | 10,8000 | 11,0000 | 9,6000 | 9,6000 | 9,6000 | 7.100 |
| 12. März 2024 | 11,2000 | 11,8000 | 10,6000 | 10,6000 | 10,6000 | 4.445 |
| 11. März 2024 | 11,0000 | 11,4000 | 10,4000 | 10,6000 | 10,6000 | 2.605 |
| 08. März 2024 | 10,8000 | 11,0000 | 10,4000 | 10,8000 | 10,8000 | 7.430 |
| 07. März 2024 | 11,2000 | 11,4000 | 11,0000 | 11,2000 | 11,2000 | 1.780 |
| 06. März 2024 | 11,2000 | 11,4000 | 10,8000 | 11,2000 | 11,2000 | 5.950 |
| 05. März 2024 | 11,0000 | 11,4000 | 11,0000 | 11,4000 | 11,4000 | 3.190 |
| 04. März 2024 | 11,2000 | 11,6000 | 11,0000 | 11,0000 | 11,0000 | 4.125 |
| 01. März 2024 | 11,6000 | 12,0000 | 11,0000 | 11,2000 | 11,2000 | 5.765 |
| 29. Feb. 2024 | 12,4000 | 12,4000 | 11,4000 | 11,6000 | 11,6000 | 2.080 |
| 28. Feb. 2024 | 12,0000 | 12,2000 | 11,2000 | 12,0000 | 12,0000 | 2.425 |
| 27. Feb. 2024 | 12,4000 | 12,4000 | 11,8000 | 11,8000 | 11,8000 | 5.940 |
| 26. Feb. 2024 | 12,8000 | 13,0000 | 11,8000 | 12,4000 | 12,4000 | 3.945 |
| 23. Feb. 2024 | 13,2000 | 14,4000 | 12,2000 | 13,0000 | 13,0000 | 7.025 |
| 22. Feb. 2024 | 13,4000 | 13,8000 | 13,0000 | 13,2000 | 13,2000 | 4.235 |
| 21. Feb. 2024 | 14,4000 | 14,4000 | 13,0000 | 13,4000 | 13,4000 | 10.475 |
| 20. Feb. 2024 | 13,8000 | 14,4000 | 13,0000 | 13,6000 | 13,6000 | 16.990 |
| 16. Feb. 2024 | 12,0000 | 13,6000 | 12,0000 | 12,8000 | 12,8000 | 19.090 |
| 15. Feb. 2024 | 11,8000 | 12,4000 | 11,4000 | 12,2000 | 12,2000 | 1.270 |
| 14. Feb. 2024 | 11,6000 | 12,4000 | 11,6000 | 12,0000 | 12,0000 | 5.400 |
| 13. Feb. 2024 | 11,8000 | 12,0000 | 11,2000 | 11,8000 | 11,8000 | 1.790 |
| 12. Feb. 2024 | 12,2000 | 12,4000 | 11,2000 | 11,4000 | 11,4000 | 2.020 |
| 09. Feb. 2024 | 11,8000 | 12,6000 | 11,4000 | 12,2000 | 12,2000 | 6.085 |
| 08. Feb. 2024 | 12,6000 | 12,6000 | 11,8000 | 12,0000 | 12,0000 | 5.090 |
| 07. Feb. 2024 | 12,0000 | 12,4000 | 11,8000 | 12,0000 | 12,0000 | 7.050 |
| 06. Feb. 2024 | 11,2000 | 11,4000 | 10,8000 | 11,4000 | 11,4000 | 2.660 |
| 05. Feb. 2024 | 11,4000 | 12,0000 | 11,2000 | 11,2000 | 11,2000 | 2.265 |
| 02. Feb. 2024 | 12,0000 | 12,0000 | 11,2000 | 11,4000 | 11,4000 | 3.010 |
| 01. Feb. 2024 | 11,2000 | 12,2000 | 11,2000 | 12,0000 | 12,0000 | 1.615 |
| 31. Jan. 2024 | 11,4000 | 12,4000 | 10,4000 | 11,6000 | 11,6000 | 6.940 |
| 30. Jan. 2024 | 12,4000 | 12,4000 | 12,0000 | 12,0000 | 12,0000 | 1.120 |
| 29. Jan. 2024 | 12,4000 | 12,6000 | 12,2000 | 12,2000 | 12,2000 | 1.000 |
| 26. Jan. 2024 | 12,6000 | 12,6000 | 12,4000 | 12,4000 | 12,4000 | 1.040 |
| 25. Jan. 2024 | 12,8000 | 12,8000 | 12,4000 | 12,6000 | 12,6000 | 1.445 |
| 24. Jan. 2024 | 12,4000 | 12,6000 | 12,2000 | 12,6000 | 12,6000 | 1.025 |
| 23. Jan. 2024 | 12,2000 | 12,8000 | 12,2000 | 12,6000 | 12,6000 | 2.970 |
| 22. Jan. 2024 | 11,8000 | 12,4000 | 11,8000 | 12,2000 | 12,2000 | 2.355 |
| 19. Jan. 2024 | 12,4000 | 12,6000 | 12,0000 | 12,0000 | 12,0000 | 1.970 |
| 18. Jan. 2024 | 12,4000 | 12,4000 | 12,0000 | 12,2000 | 12,2000 | 1.425 |
| 17. Jan. 2024 | 12,4000 | 12,6000 | 12,0000 | 12,4000 | 12,4000 | 1.750 |
| 16. Jan. 2024 | 12,2000 | 12,6000 | 12,0000 | 12,0000 | 12,0000 | 1.735 |
| 12. Jan. 2024 | 12,0000 | 12,6000 | 12,0000 | 12,0000 | 12,0000 | 5.205 |
| 11. Jan. 2024 | 12,0000 | 12,2000 | 12,0000 | 12,2000 | 12,2000 | 1.180 |
| 10. Jan. 2024 | 12,6000 | 12,6000 | 12,0000 | 12,0000 | 12,0000 | 1.985 |
| 09. Jan. 2024 | 12,8000 | 12,8000 | 12,0000 | 12,2000 | 12,2000 | 1.890 |
| 08. Jan. 2024 | 12,8000 | 12,8000 | 12,4000 | 12,6000 | 12,6000 | 2.990 |
| 05. Jan. 2024 | 12,2000 | 12,6000 | 12,2000 | 12,4000 | 12,4000 | 1.065 |
| 04. Jan. 2024 | 12,8000 | 12,8000 | 12,2000 | 12,4000 | 12,4000 | 535 |
| 03. Jan. 2024 | 12,4000 | 12,8000 | 12,4000 | 12,6000 | 12,6000 | 1.790 |
| 02. Jan. 2024 | 12,0000 | 12,8000 | 12,0000 | 12,4000 | 12,4000 | 1.915 |
| 29. Dez. 2023 | 13,2000 | 13,4000 | 11,8000 | 12,4000 | 12,4000 | 3.265 |
| 28. Dez. 2023 | 13,0000 | 13,0000 | 12,6000 | 12,8000 | 12,8000 | 3.845 |
| 27. Dez. 2023 | 12,2000 | 12,4000 | 12,0000 | 12,4000 | 12,4000 | 3.130 |
| 26. Dez. 2023 | 13,4000 | 13,4000 | 12,4000 | 12,4000 | 12,4000 | 3.445 |
| 22. Dez. 2023 | 11,4000 | 12,6000 | 11,2000 | 12,4000 | 12,4000 | 3.625 |
| 21. Dez. 2023 | 12,2000 | 12,4000 | 10,4000 | 11,4000 | 11,4000 | 10.295 |
| 20. Dez. 2023 | 12,4000 | 12,8000 | 11,8000 | 12,2000 | 12,2000 | 7.245 |
| 19. Dez. 2023 | 13,0000 | 13,2000 | 12,4000 | 12,4000 | 12,4000 | 6.790 |
| 18. Dez. 2023 | 13,6000 | 14,0000 | 13,0000 | 13,0000 | 13,0000 | 8.705 |
| 15. Dez. 2023 | 14,0000 | 14,0000 | 12,4000 | 12,4000 | 12,4000 | 8.570 |
| 14. Dez. 2023 | 14,2000 | 15,6000 | 12,6000 | 14,0000 | 14,0000 | 18.040 |
| 13. Dez. 2023 | 12,2000 | 15,8000 | 12,0000 | 15,2000 | 15,2000 | 12.790 |
| 12. Dez. 2023 | 15,4000 | 16,2000 | 11,6000 | 12,0000 | 12,0000 | 18.945 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
