Deutsche Märkte geschlossen

BioDelivery Sciences International, Inc. (BD5.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,6600-0,0800 (-2,92%)
Börsenschluss: 3:03PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 20212,66002,66002,66002,66002,66001.000
25. Nov. 20212,70002,74002,70002,74002,7400100
24. Nov. 20212,68002,68002,68002,68002,6800-
23. Nov. 20212,68002,72002,68002,72002,7200550
22. Nov. 20212,72002,74002,72002,74002,7400500
19. Nov. 20212,64002,64002,64002,64002,6400-
18. Nov. 20212,70002,78002,68002,70002,70001.935
17. Nov. 20212,76002,76002,76002,76002,76001.106
16. Nov. 20212,78002,94002,78002,92002,92002.000
15. Nov. 20212,80002,94002,80002,94002,9400350
12. Nov. 20212,74002,74002,74002,74002,7400-
11. Nov. 20212,88002,88002,84002,84002,8400360
10. Nov. 20213,02003,02003,02003,02003,0200-
09. Nov. 20213,00003,02003,00003,02003,02001.800
08. Nov. 20212,94002,98002,94002,98002,98001.050
05. Nov. 20212,96002,96002,96002,96002,9600-
04. Nov. 20213,36003,36003,36003,36003,3600-
03. Nov. 20213,50003,50003,50003,50003,5000-
02. Nov. 20213,54003,54003,48003,48003,48001.500
01. Nov. 20213,48003,58003,48003,58003,58001.000
29. Okt. 20213,42003,42003,42003,42003,4200-
28. Okt. 20213,44003,44003,44003,44003,4400-
27. Okt. 20213,44003,44003,44003,44003,4400-
26. Okt. 20213,44003,44003,44003,44003,4400-
25. Okt. 20213,50003,50003,50003,50003,5000-
22. Okt. 20213,52003,52003,52003,52003,5200-
21. Okt. 20213,48003,48003,48003,48003,4800-
20. Okt. 20213,52003,52003,52003,52003,5200-
19. Okt. 20213,48003,48003,48003,48003,4800-
18. Okt. 20213,44003,48003,44003,48003,48001.600
15. Okt. 20213,34003,34003,34003,34003,3400-
14. Okt. 20213,42003,42003,42003,42003,4200-
13. Okt. 20213,46003,46003,46003,46003,4600-
12. Okt. 20213,40003,40003,40003,40003,4000-
11. Okt. 20213,46003,46003,46003,46003,4600100
08. Okt. 20213,36003,36003,36003,36003,3600-
07. Okt. 20213,22003,22003,22003,22003,2200-
06. Okt. 20213,16003,16003,16003,16003,1600-
05. Okt. 20213,20003,20003,20003,20003,2000-
04. Okt. 20213,20003,20003,20003,20003,2000-
01. Okt. 20213,08003,08003,08003,08003,0800245
30. Sept. 20213,16003,16003,12003,12003,12001.000
29. Sept. 20213,12003,12003,12003,12003,1200-
28. Sept. 20213,16003,16003,16003,16003,1600-
27. Sept. 20213,16003,28003,16003,24003,24002.500
24. Sept. 20213,12003,12003,12003,12003,1200-
23. Sept. 20213,06003,06003,04003,04003,0400600
22. Sept. 20213,22003,22003,22003,22003,2200-
21. Sept. 20213,28003,28003,28003,28003,2800175
20. Sept. 20213,34003,34003,32003,32003,32001.000
17. Sept. 20213,50003,52003,50003,52003,5200250
16. Sept. 20213,50003,50003,50003,50003,5000-
15. Sept. 20213,64003,64003,64003,64003,6400-
14. Sept. 20213,54003,54003,54003,54003,5400-
13. Sept. 20213,66003,66003,44003,60003,60006.485
10. Sept. 20213,44003,50003,44003,50003,500028
09. Sept. 20213,28003,28003,28003,28003,2800-
08. Sept. 20213,42003,42003,42003,42003,4200-
07. Sept. 20213,18003,18003,18003,18003,1800-
06. Sept. 20213,18003,18003,18003,18003,1800-
03. Sept. 20213,22003,28003,22003,28003,2800200
02. Sept. 20213,16003,16003,16003,16003,1600-
01. Sept. 20213,14003,14003,14003,14003,1400-
31. Aug. 20213,14003,14003,14003,14003,1400-
30. Aug. 20213,20003,32003,20003,32003,3200750
27. Aug. 20213,22003,36003,22003,36003,3600750
26. Aug. 20213,22003,22003,14003,14003,1400660
25. Aug. 20213,14003,18003,14003,18003,1800315
24. Aug. 20213,14003,26003,14003,24003,24007.069
23. Aug. 20213,06003,20003,06003,20003,20001.710
20. Aug. 20212,90003,06002,90003,00003,0000870
19. Aug. 20213,00003,00003,00003,00003,0000-
18. Aug. 20212,96002,96002,96002,96002,9600-
17. Aug. 20212,96002,96002,96002,96002,9600-
16. Aug. 20213,00003,00003,00003,00003,0000-
13. Aug. 20213,06003,06003,06003,06003,0600-
12. Aug. 20213,08003,08003,08003,08003,0800-
11. Aug. 20213,08003,08003,08003,08003,0800-
10. Aug. 20213,08003,08003,08003,08003,0800-
09. Aug. 20213,16003,24003,16003,24003,24001.657
06. Aug. 20213,14003,20003,10003,10003,10002.722
05. Aug. 20213,12003,12003,12003,12003,1200-
04. Aug. 20213,26003,34003,10003,10003,10001.320
03. Aug. 20213,20003,20003,20003,20003,2000478
02. Aug. 20213,16003,16003,16003,16003,1600-
30. Juli 20213,12003,12003,12003,12003,1200-
29. Juli 20213,16003,24003,16003,24003,24001.155
28. Juli 20213,06003,06003,06003,06003,0600-
27. Juli 20213,02003,02003,02003,02003,0200-
26. Juli 20213,06003,06003,06003,06003,0600-
23. Juli 20213,08003,08003,08003,08003,0800-
22. Juli 20213,18003,18003,18003,18003,1800-
21. Juli 20213,10003,10003,10003,10003,1000-
20. Juli 20213,10003,10003,10003,10003,1000-
19. Juli 20213,12003,12003,12003,12003,1200-
16. Juli 20213,16003,16003,16003,16003,1600-
15. Juli 20213,12003,12003,12003,12003,1200-
14. Juli 20213,10003,10003,10003,10003,1000-
13. Juli 20213,06003,06003,06003,06003,0600-
12. Juli 20213,08003,08003,08003,08003,0800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...