Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.574,83 -345,43 (-0,89%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.179,88 -758,97 (-1,25%) CMC Crypto 200
1.376,37 -17,67 (-1,27%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Bone Biologics Corporation (BBLG)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
16. Mai 2023 - 16. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Mai 2024 | 2,3800 | 2,6090 | 2,1500 | 2,2000 | 2,2000 | 79.756 |
| 15. Mai 2024 | 2,0900 | 3,1500 | 2,0500 | 2,2700 | 2,2700 | 855.100 |
| 14. Mai 2024 | 1,9600 | 2,4500 | 1,8800 | 2,3000 | 2,3000 | 288.400 |
| 13. Mai 2024 | 1,9400 | 1,9680 | 1,8440 | 1,9000 | 1,9000 | 10.600 |
| 10. Mai 2024 | 1,7950 | 1,9700 | 1,7700 | 1,9200 | 1,9200 | 43.100 |
| 09. Mai 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 21.100 |
| 08. Mai 2024 | 1,7100 | 1,8290 | 1,6450 | 1,8100 | 1,8100 | 8.800 |
| 07. Mai 2024 | 1,8300 | 1,8310 | 1,7000 | 1,7600 | 1,7600 | 33.600 |
| 06. Mai 2024 | 1,8000 | 1,9000 | 1,7590 | 1,8300 | 1,8300 | 20.000 |
| 03. Mai 2024 | 1,9000 | 1,9420 | 1,8000 | 1,8500 | 1,8500 | 25.200 |
| 02. Mai 2024 | 1,6600 | 2,0200 | 1,6600 | 1,8470 | 1,8470 | 128.200 |
| 01. Mai 2024 | 1,5800 | 1,6900 | 1,5500 | 1,6800 | 1,6800 | 19.200 |
| 30. Apr. 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5620 | 1,5620 | 4.000 |
| 29. Apr. 2024 | 1,5500 | 1,6400 | 1,5500 | 1,5650 | 1,5650 | 19.800 |
| 26. Apr. 2024 | 1,5300 | 1,6100 | 1,5100 | 1,5300 | 1,5300 | 28.500 |
| 25. Apr. 2024 | 1,4950 | 1,5800 | 1,4700 | 1,5200 | 1,5200 | 15.200 |
| 24. Apr. 2024 | 1,5800 | 1,6080 | 1,4600 | 1,5250 | 1,5250 | 60.400 |
| 23. Apr. 2024 | 1,5800 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 26.500 |
| 22. Apr. 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6000 | 1,6000 | 20.600 |
| 19. Apr. 2024 | 1,8200 | 1,9400 | 1,6100 | 1,6100 | 1,6100 | 76.800 |
| 18. Apr. 2024 | 1,7400 | 1,9400 | 1,6700 | 1,7950 | 1,7950 | 92.900 |
| 17. Apr. 2024 | 1,7300 | 1,7700 | 1,6140 | 1,7700 | 1,7700 | 19.400 |
| 16. Apr. 2024 | 1,7300 | 1,7700 | 1,5600 | 1,7500 | 1,7500 | 42.700 |
| 15. Apr. 2024 | 1,6200 | 1,7800 | 1,6100 | 1,6100 | 1,6100 | 20.200 |
| 12. Apr. 2024 | 1,6400 | 1,7600 | 1,6400 | 1,6780 | 1,6780 | 18.400 |
| 11. Apr. 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 27.600 |
| 10. Apr. 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 28.900 |
| 09. Apr. 2024 | 1,7500 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 23.400 |
| 08. Apr. 2024 | 1,8000 | 1,8640 | 1,7000 | 1,7800 | 1,7800 | 18.900 |
| 05. Apr. 2024 | 1,8400 | 1,8700 | 1,6500 | 1,7300 | 1,7300 | 97.400 |
| 04. Apr. 2024 | 1,9600 | 2,0500 | 1,7550 | 1,7900 | 1,7900 | 90.900 |
| 03. Apr. 2024 | 2,0100 | 2,1300 | 1,8700 | 1,9600 | 1,9600 | 31.800 |
| 02. Apr. 2024 | 2,2700 | 2,2800 | 1,9600 | 2,0000 | 2,0000 | 49.200 |
| 01. Apr. 2024 | 2,1700 | 2,2580 | 2,1000 | 2,1300 | 2,1300 | 11.500 |
| 28. März 2024 | 2,0400 | 2,2600 | 2,0200 | 2,1300 | 2,1300 | 21.300 |
| 27. März 2024 | 2,0800 | 2,2300 | 2,0300 | 2,0400 | 2,0400 | 16.200 |
| 26. März 2024 | 2,1900 | 2,1900 | 2,0800 | 2,1000 | 2,1000 | 12.600 |
| 25. März 2024 | 2,2200 | 2,2500 | 2,1200 | 2,2200 | 2,2200 | 16.100 |
| 22. März 2024 | 2,2100 | 2,3000 | 2,1000 | 2,2500 | 2,2500 | 18.400 |
| 21. März 2024 | 2,2500 | 2,3900 | 2,1400 | 2,2000 | 2,2000 | 19.600 |
| 20. März 2024 | 2,3300 | 2,3400 | 2,2200 | 2,2900 | 2,2900 | 11.300 |
| 19. März 2024 | 2,2900 | 2,4600 | 2,2200 | 2,4000 | 2,4000 | 35.100 |
| 18. März 2024 | 2,4100 | 2,5000 | 2,2200 | 2,2200 | 2,2200 | 22.300 |
| 15. März 2024 | 2,4900 | 2,5630 | 2,3000 | 2,3300 | 2,3300 | 13.100 |
| 14. März 2024 | 2,5020 | 2,6000 | 2,4000 | 2,4950 | 2,4950 | 34.600 |
| 13. März 2024 | 2,4500 | 2,7300 | 2,4000 | 2,5700 | 2,5700 | 121.300 |
| 12. März 2024 | 2,5100 | 2,5710 | 2,3000 | 2,4100 | 2,4100 | 74.700 |
| 11. März 2024 | 2,4600 | 2,5600 | 2,3340 | 2,5600 | 2,5600 | 46.800 |
| 08. März 2024 | 2,3300 | 2,4700 | 2,3000 | 2,4100 | 2,4100 | 23.400 |
| 07. März 2024 | 2,2300 | 2,4000 | 2,2200 | 2,3400 | 2,3400 | 44.200 |
| 06. März 2024 | 2,3820 | 2,4300 | 2,3000 | 2,3350 | 2,3350 | 50.100 |
| 05. März 2024 | 2,3500 | 2,4600 | 2,2150 | 2,2900 | 2,2900 | 65.700 |
| 04. März 2024 | 2,5200 | 2,7700 | 2,3500 | 2,4700 | 2,4700 | 656.800 |
| 01. März 2024 | 2,8900 | 3,0900 | 2,2000 | 2,4300 | 2,4300 | 1.861.900 |
| 29. Feb. 2024 | 2,5100 | 2,5600 | 2,4000 | 2,4500 | 2,4500 | 36.500 |
| 28. Feb. 2024 | 2,3200 | 2,5800 | 2,2600 | 2,3100 | 2,3100 | 34.800 |
| 27. Feb. 2024 | 2,7100 | 2,7100 | 2,3000 | 2,3550 | 2,3550 | 92.300 |
| 26. Feb. 2024 | 3,3400 | 3,3730 | 2,5400 | 2,7000 | 2,7000 | 208.600 |
| 23. Feb. 2024 | 3,6000 | 3,6900 | 3,2500 | 3,6000 | 3,6000 | 22.300 |
| 22. Feb. 2024 | 3,2500 | 4,4900 | 3,2500 | 3,6000 | 3,6000 | 83.700 |
| 21. Feb. 2024 | 3,7200 | 3,9950 | 3,1500 | 3,1500 | 3,1500 | 44.100 |
| 20. Feb. 2024 | 3,8500 | 4,0900 | 3,6500 | 3,9000 | 3,9000 | 15.900 |
| 16. Feb. 2024 | 3,7600 | 4,0500 | 3,6000 | 3,8750 | 3,8750 | 13.200 |
| 15. Feb. 2024 | 3,9500 | 4,2100 | 3,5600 | 3,8500 | 3,8500 | 26.200 |
| 14. Feb. 2024 | 3,6000 | 3,7500 | 3,4300 | 3,7000 | 3,7000 | 22.300 |
| 13. Feb. 2024 | 3,6400 | 3,8000 | 3,5500 | 3,5600 | 3,5600 | 22.900 |
| 12. Feb. 2024 | 3,9000 | 4,0490 | 3,6000 | 3,7500 | 3,7500 | 61.800 |
| 09. Feb. 2024 | 3,0750 | 4,7400 | 3,0750 | 4,1500 | 4,1500 | 229.900 |
| 08. Feb. 2024 | 3,0900 | 3,3000 | 2,8700 | 3,1100 | 3,1100 | 19.400 |
| 07. Feb. 2024 | 2,9000 | 3,1400 | 2,8600 | 2,9300 | 2,9300 | 10.800 |
| 06. Feb. 2024 | 3,0600 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 7.700 |
| 05. Feb. 2024 | 3,1000 | 3,1600 | 2,9500 | 2,9600 | 2,9600 | 15.400 |
| 02. Feb. 2024 | 3,4400 | 3,6200 | 3,1000 | 3,1900 | 3,1900 | 72.000 |
| 01. Feb. 2024 | 3,5700 | 3,6200 | 3,2700 | 3,3400 | 3,3400 | 17.700 |
| 31. Jan. 2024 | 3,8100 | 3,9650 | 3,5670 | 3,6300 | 3,6300 | 22.200 |
| 30. Jan. 2024 | 3,8000 | 4,1900 | 3,4500 | 3,8700 | 3,8700 | 114.400 |
| 29. Jan. 2024 | 3,5100 | 3,6700 | 3,3000 | 3,5200 | 3,5200 | 15.200 |
| 26. Jan. 2024 | 3,6700 | 3,8620 | 3,4300 | 3,5600 | 3,5600 | 10.100 |
| 25. Jan. 2024 | 3,3400 | 3,6600 | 3,2850 | 3,6300 | 3,6300 | 9.100 |
| 24. Jan. 2024 | 3,4800 | 3,6500 | 3,4000 | 3,4100 | 3,4100 | 20.500 |
| 23. Jan. 2024 | 3,7600 | 3,7750 | 3,4000 | 3,5400 | 3,5400 | 51.900 |
| 22. Jan. 2024 | 3,3300 | 4,5870 | 3,3300 | 3,7700 | 3,7700 | 396.600 |
| 19. Jan. 2024 | 3,2700 | 3,3000 | 3,1200 | 3,2500 | 3,2500 | 21.700 |
| 18. Jan. 2024 | 3,6400 | 3,6400 | 3,2900 | 3,3000 | 3,3000 | 12.400 |
| 17. Jan. 2024 | 3,7600 | 4,1000 | 3,6000 | 3,6100 | 3,6100 | 16.400 |
| 16. Jan. 2024 | 4,2500 | 4,3380 | 3,7600 | 3,8800 | 3,8800 | 31.900 |
| 12. Jan. 2024 | 4,7900 | 4,7900 | 4,1000 | 4,2200 | 4,2200 | 115.700 |
| 11. Jan. 2024 | 4,5200 | 4,8700 | 4,5200 | 4,6600 | 4,6600 | 33.400 |
| 10. Jan. 2024 | 4,9800 | 4,9800 | 4,5290 | 4,6100 | 4,6100 | 62.900 |
| 09. Jan. 2024 | 4,6800 | 5,1200 | 4,4720 | 4,7300 | 4,7300 | 68.400 |
| 08. Jan. 2024 | 5,0400 | 5,2600 | 4,1900 | 4,6800 | 4,6800 | 126.800 |
| 05. Jan. 2024 | 5,4500 | 5,6850 | 5,0000 | 5,1400 | 5,1400 | 91.100 |
| 04. Jan. 2024 | 5,5400 | 6,0000 | 5,4000 | 5,5400 | 5,5400 | 231.800 |
| 03. Jan. 2024 | 4,2000 | 6,3400 | 4,1500 | 5,7800 | 5,7800 | 1.424.600 |
| 02. Jan. 2024 | 4,4600 | 4,6000 | 4,0300 | 4,1400 | 4,1400 | 156.800 |
| 29. Dez. 2023 | 5,0100 | 5,2200 | 4,4810 | 4,5200 | 4,5200 | 336.500 |
| 28. Dez. 2023 | 5,9000 | 10,5600 | 5,0300 | 6,0000 | 6,0000 | 7.706.800 |
| 27. Dez. 2023 | 3,1620 | 5,2900 | 3,1550 | 4,6500 | 4,6500 | 1.752.000 |
| 26. Dez. 2023 | 3,2800 | 3,2800 | 3,0500 | 3,2740 | 3,2740 | 24.500 |
| 22. Dez. 2023 | 3,1900 | 3,3000 | 3,0400 | 3,3000 | 3,3000 | 35.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
