Deutsche Märkte geschlossen

AquaBounty Technologies, Inc. (AQB)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,7700-0,1900 (-9,69%)
Ab 12:33PM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241,93001,95001,77001,77001,77005.529
01. Mai 20241,84001,96701,75001,96001,960011.500
30. Apr. 20241,90001,96001,87001,92001,92008.100
29. Apr. 20241,96001,96801,89001,94001,94008.500
26. Apr. 20241,82001,95001,82001,95001,95005.000
25. Apr. 20241,79001,85001,79001,85001,85006.200
24. Apr. 20241,81001,82001,72001,82001,82003.800
23. Apr. 20241,75001,83001,72801,83001,83007.200
22. Apr. 20241,72001,75001,66001,73001,73008.300
19. Apr. 20241,72501,75001,69501,72001,720016.400
18. Apr. 20241,72001,77001,71001,75001,750014.600
17. Apr. 20241,75401,78001,72001,74801,74804.900
16. Apr. 20241,79501,80001,73001,74001,74008.300
15. Apr. 20241,89001,89001,73001,75001,75008.100
12. Apr. 20241,77001,90001,70001,86001,860057.000
11. Apr. 20241,79001,83501,75001,79001,790017.000
10. Apr. 20241,87001,91901,77001,78001,780016.600
09. Apr. 20241,94001,99001,85001,87001,870019.400
08. Apr. 20241,97002,03901,87201,92001,920015.100
05. Apr. 20241,95001,98001,88001,95001,950017.100
04. Apr. 20241,98002,01001,90001,93001,930018.500
03. Apr. 20241,96002,00501,95001,98001,980013.600
02. Apr. 20241,98002,01001,92001,99001,990014.000
01. Apr. 20242,04002,04001,92002,02002,020022.400
28. März 20242,00002,02001,98002,02002,020015.300
27. März 20242,04002,04001,97001,99001,990022.300
26. März 20242,09002,13601,99002,01002,010029.300
25. März 20242,17002,17002,02002,06002,060030.100
22. März 20242,08002,14002,08002,10002,10008.800
21. März 20242,11002,16002,08002,09002,090018.400
20. März 20242,16002,20002,09502,12002,120028.100
19. März 20242,22002,22002,11002,15002,150012.800
18. März 20242,17002,25002,15102,24002,240023.600
15. März 20242,19002,24002,12002,16002,160033.600
14. März 20242,14002,14702,08002,11002,110027.100
13. März 20242,11702,31002,10002,15002,150018.600
12. März 20242,14002,28002,00002,08002,080042.500
11. März 20242,16002,24002,10002,13002,130050.500
08. März 20242,36002,40002,19002,19002,190023.000
07. März 20242,20002,45002,20002,29002,290046.900
06. März 20242,47002,50002,20202,25002,250070.600
05. März 20242,55002,57002,45002,47002,470029.400
04. März 20242,50002,59002,41002,52002,520042.100
01. März 20242,41002,50002,35002,45002,450027.800
29. Feb. 20242,44002,49002,40002,40002,400023.000
28. Feb. 20242,36002,50002,34702,44002,440032.400
27. Feb. 20242,26002,50002,26002,43002,430028.300
26. Feb. 20242,28002,33102,25002,26002,260015.900
23. Feb. 20242,33002,37002,28002,31002,31007.300
22. Feb. 20242,36002,38002,28002,33202,332023.100
21. Feb. 20242,37002,42302,30002,31002,310015.600
20. Feb. 20242,33002,41602,28002,35002,350016.700
16. Feb. 20242,48002,49402,33002,33002,330022.900
15. Feb. 20242,61002,66002,40502,45002,450034.200
14. Feb. 20242,49002,63102,42302,62002,620028.300
13. Feb. 20242,51002,53002,43002,50002,500019.200
12. Feb. 20242,57002,78902,52002,52002,520048.000
09. Feb. 20242,44002,63002,39402,59002,590027.300
08. Feb. 20242,46002,55002,35102,38002,380016.600
07. Feb. 20242,47002,64002,41002,44002,440022.400
06. Feb. 20242,49002,54002,40002,46002,460038.800
05. Feb. 20242,74002,74002,41002,41002,410023.700
02. Feb. 20242,52302,58202,48002,57002,570044.600
01. Feb. 20242,64402,64402,45102,49002,490015.700
31. Jan. 20242,60002,67002,52002,53002,530022.300
30. Jan. 20242,60002,66602,53002,60002,600013.800
29. Jan. 20242,46002,70002,41002,64002,640063.600
26. Jan. 20242,38002,61002,27002,42002,420041.400
25. Jan. 20242,31002,36002,26002,36002,360024.900
24. Jan. 20242,40002,40002,25302,30002,300018.600
23. Jan. 20242,40002,48002,23602,42002,420075.200
22. Jan. 20241,96002,49001,91002,40002,4000133.200
19. Jan. 20241,98001,98001,87001,91001,910046.100
18. Jan. 20242,06002,14001,94001,97001,970043.800
17. Jan. 20242,09002,13602,05002,08002,080018.800
16. Jan. 20242,26002,29002,08002,14002,140033.700
12. Jan. 20242,31002,33002,22002,30002,300024.300
11. Jan. 20242,31002,34602,17002,30002,300030.700
10. Jan. 20242,43302,44002,26002,31002,310026.500
09. Jan. 20242,40002,42002,32002,35002,350056.700
08. Jan. 20242,40002,41002,35002,39002,390027.200
05. Jan. 20242,46002,47702,31002,36002,360036.900
04. Jan. 20242,58002,58002,35002,44002,440058.500
03. Jan. 20242,80002,80702,47602,58002,580086.300
02. Jan. 20242,80002,94502,56002,79002,790067.500
29. Dez. 20233,00003,00002,46002,85002,8500137.100
28. Dez. 20232,42002,99002,42002,93002,9300191.800
27. Dez. 20232,33002,46702,30002,42002,420094.900
26. Dez. 20232,30002,37002,15002,34002,340064.400
22. Dez. 20232,41002,41002,27502,30002,300037.800
21. Dez. 20232,44002,44002,32302,38002,380037.200
20. Dez. 20232,53002,57502,26002,31002,310049.300
19. Dez. 20232,46002,72002,40002,44002,4400133.100
18. Dez. 20232,26002,47502,22002,42002,420054.600
15. Dez. 20232,38002,39402,13002,26002,2600103.900
14. Dez. 20232,14002,48002,13002,43002,4300156.000
13. Dez. 20232,18002,44001,90502,13002,130091.400
12. Dez. 20232,39002,39002,01002,13502,135065.200
11. Dez. 20233,00003,05002,25602,28002,2800140.200
08. Dez. 20233,75003,97002,93003,01003,0100196.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...