Deutsche Märkte schließen in 10 Stunden 18 Minuten

Avenue Therapeutics, Inc. (ATXI)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,4000+0,2000 (+4,76%)
Börsenschluss: 04:00PM EDT
4,3450 -0,06 (-1,25%)
Nachbörse: 07:57PM EDT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20244,15004,72004,15004,40004,4000205.500
07. Mai 20244,47005,97004,04004,20004,20001.086.400
06. Mai 20244,68004,83004,50004,51004,510058.600
03. Mai 20244,82005,45004,77004,78004,7800285.900
02. Mai 20244,80004,94904,62004,77004,770029.600
01. Mai 20244,75005,07904,55304,76004,760062.200
30. Apr. 20244,38005,21004,38005,01005,0100155.300
29. Apr. 20245,07005,35004,51004,51504,5150231.700
26. Apr. 20247,48008,99005,78006,20006,2000235.500
26. Apr. 20241:75 Aktiensplit
25. Apr. 20247,05009,00006,37508,77508,7750137.757
24. Apr. 20247,87507,87506,67507,05007,0500166.356
23. Apr. 20249,975010,12509,450010,050010,05003.781
22. Apr. 20249,750010,35008,55009,75009,750021.448
19. Apr. 202410,125010,35009,37509,75009,75004.311
18. Apr. 202410,125010,27509,825010,125010,12503.936
17. Apr. 20249,900010,42509,675010,125010,125010.855
16. Apr. 20249,300010,12509,15009,90009,90005.713
15. Apr. 202410,425010,50008,62509,37509,375030.916
12. Apr. 202410,800010,875010,125010,200010,20003.564
11. Apr. 202411,250011,625010,125010,575010,575016.319
10. Apr. 202411,250011,325010,950011,250011,25004.032
09. Apr. 202411,400011,400010,950011,025011,025010.928
08. Apr. 202411,250011,625010,725011,550011,550015.049
05. Apr. 202410,725011,250010,650011,175011,17508.351
04. Apr. 202410,875011,625010,650011,025011,02504.248
03. Apr. 202411,550011,850010,800011,175011,17509.907
02. Apr. 202411,250011,250010,650011,250011,25009.572
01. Apr. 202411,550011,700010,950011,250011,25008.640
28. März 202411,250011,925010,950011,100011,100010.659
27. März 202411,625011,625011,100011,475011,47506.607
26. März 202411,625011,700010,875011,325011,325015.268
25. März 202411,175012,000010,500011,625011,625036.944
22. März 202411,100011,850011,100011,325011,325021.128
21. März 202412,150012,150011,625011,850011,85003.911
20. März 202411,925012,525011,325011,850011,850011.996
19. März 202412,450012,750011,775012,000012,000010.697
18. März 202412,000012,525012,000012,000012,000010.053
15. März 202411,625013,125011,475011,850011,850033.133
14. März 202412,000012,225011,250011,625011,625029.385
13. März 202413,500013,725012,225012,675012,675024.637
12. März 202412,225013,875012,150013,125013,125038.967
11. März 202413,425013,425011,775012,150012,150053.523
08. März 202413,200015,000012,750014,400014,400089.884
07. März 202412,225013,125012,225013,050013,050022.541
06. März 202412,525013,500012,150012,525012,525030.588
05. März 202412,150012,750011,925012,600012,600030.305
04. März 202411,925012,525011,250011,925011,925041.784
01. März 202411,325012,000011,250011,850011,850014.959
29. Feb. 202411,550011,625010,950011,400011,40009.147
28. Feb. 202411,400011,775011,100011,400011,400011.643
27. Feb. 202410,725012,000010,500011,625011,625019.025
26. Feb. 202410,425011,100010,125011,025011,025019.636
23. Feb. 202410,725010,95009,900010,125010,125022.640
22. Feb. 202410,875011,175010,650010,650010,650027.556
21. Feb. 202411,400011,400010,725011,175011,175016.656
20. Feb. 202410,575011,550010,575011,175011,175014.951
16. Feb. 202410,725011,550010,725010,950010,950013.885
15. Feb. 202411,475011,475010,500011,025011,02506.172
14. Feb. 202410,800010,950010,500010,950010,95007.956
13. Feb. 202412,000012,00009,375010,875010,875013.963
12. Feb. 202411,025011,250010,650011,175011,175021.292
09. Feb. 202410,275011,100010,200010,875010,875014.585
08. Feb. 202410,650010,65009,900010,575010,575012.952
07. Feb. 20249,000010,42508,475010,200010,200050.679
06. Feb. 202410,500010,72508,62509,00009,0000106.600
05. Feb. 202410,800010,800010,275010,350010,350013.527
02. Feb. 202411,025011,475010,350010,500010,500018.648
01. Feb. 202410,875011,475010,500011,025011,025017.389
31. Jan. 202410,725011,400010,725011,100011,100015.297
30. Jan. 202411,100011,550010,575011,250011,250013.969
29. Jan. 202411,250011,850010,725011,400011,400018.411
26. Jan. 202410,500011,700010,500011,250011,250039.901
25. Jan. 202410,725010,875010,275010,575010,575015.564
24. Jan. 202410,500011,25009,825010,875010,875025.047
23. Jan. 202410,575010,650010,125010,575010,575021.160
22. Jan. 202410,500011,02509,975010,650010,650051.624
19. Jan. 202410,800010,950010,350010,500010,500017.812
18. Jan. 202410,575010,950010,350010,875010,875013.388
17. Jan. 202411,250011,475010,200010,725010,725037.779
16. Jan. 202413,500013,500010,650011,625011,625037.876
12. Jan. 202413,200013,875012,150013,050013,050048.987
11. Jan. 202413,125014,175012,375013,050013,050060.469
10. Jan. 202414,175014,250012,675013,050013,050059.200
09. Jan. 202413,875014,625013,575014,175014,175041.616
08. Jan. 202414,775017,100013,350014,625014,6250126.309
05. Jan. 202418,225018,975013,650014,250014,2500301.728
04. Jan. 202421,375026,475018,150025,650025,65002.484.115
03. Jan. 202412,075013,350012,075013,125013,125028.544
02. Jan. 202413,125013,125011,400012,000012,000013.793
29. Dez. 202312,300012,825012,075012,075012,07503.840
28. Dez. 202312,000012,900012,000012,375012,375015.609
27. Dez. 202311,775012,300011,250012,225012,225013.696
26. Dez. 202310,875012,525010,575012,150012,150032.889
22. Dez. 202310,650011,250010,650010,800010,80008.544
21. Dez. 202310,875010,950010,500010,575010,57506.523
20. Dez. 202311,100011,250010,650010,800010,80009.757
19. Dez. 202311,400011,400010,725010,800010,80004.133
18. Dez. 202311,250011,625010,350011,250011,250016.048
15. Dez. 202311,700012,000010,950011,100011,100013.985
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...