Deutsche Märkte geschlossen

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
283,63-3,89 (-1,35%)
Börsenschluss: 04:00PM EST
283,50 -0,13 (-0,05%)
Nachbörse: 07:10PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023288,57291,10282,52283,63283,63789.100
02. Feb. 2023291,62293,47285,70287,52287,52982.800
01. Feb. 2023289,57293,23286,13291,60291,60755.300
31. Jan. 2023287,00290,97286,77290,90290,90851.900
30. Jan. 2023287,44290,08284,38285,94285,94619.000
27. Jan. 2023292,36295,90289,94290,08290,08894.200
26. Jan. 2023292,34293,01289,67291,92291,92557.800
25. Jan. 2023291,44292,79288,37292,34292,34707.400
24. Jan. 2023291,93293,34289,33291,88291,88911.000
23. Jan. 2023285,97292,32285,52291,93291,931.553.000
20. Jan. 2023282,36286,40280,28285,77285,771.101.500
19. Jan. 2023281,40284,36280,13280,13280,13623.100
18. Jan. 2023290,58291,91282,65283,47283,471.322.300
17. Jan. 2023287,32290,13286,33289,59289,591.167.200
13. Jan. 2023286,99289,51285,15288,04288,041.008.000
12. Jan. 2023283,95288,21280,06288,08288,081.218.000
11. Jan. 2023281,85285,33281,24285,03285,031.386.200
10. Jan. 2023276,83283,38275,32281,46281,461.379.200
09. Jan. 2023280,54281,99269,06274,72274,721.715.700
06. Jan. 2023276,01292,59272,44279,25279,253.723.400
05. Jan. 2023269,33272,80265,32271,59271,591.195.300
04. Jan. 2023275,38275,44269,88270,81270,811.089.100
03. Jan. 2023276,73278,00272,39272,63272,631.090.300
30. Dez. 2022274,98277,15272,20276,92276,92640.700
29. Dez. 2022274,83279,14274,30276,00276,00594.000
28. Dez. 2022275,64276,92272,64274,04274,04521.000
27. Dez. 2022279,89279,89273,38274,77274,77638.600
23. Dez. 2022280,45280,45276,07279,16279,16624.800
22. Dez. 2022283,61283,65278,31280,61280,61946.500
21. Dez. 2022288,09288,30284,87286,86286,86797.000
20. Dez. 2022284,94288,89283,85287,51287,51873.100
19. Dez. 2022284,90285,50281,59284,38284,38863.400
16. Dez. 2022280,56285,59279,07284,98284,983.046.700
15. Dez. 2022287,58287,90282,04283,44283,441.090.200
14. Dez. 2022290,15294,18287,15289,05289,05905.300
13. Dez. 2022293,75294,69288,14291,24291,24937.200
12. Dez. 2022285,00290,86282,57290,59290,591.067.300
09. Dez. 2022289,10292,97285,14285,37285,37982.600
08. Dez. 2022291,86292,32286,72289,10289,101.695.600
07. Dez. 2022292,56293,60287,10292,15292,151.112.700
06. Dez. 2022292,22295,07288,53291,47291,471.036.100
05. Dez. 2022299,18299,70290,23292,75292,751.498.400
02. Dez. 2022299,24305,06297,78298,90298,901.682.600
01. Dez. 2022305,51306,28299,17301,85301,851.927.900
30. Nov. 2022306,28311,88301,20305,17305,174.068.300
29. Nov. 2022291,10293,97288,44291,41291,411.104.000
28. Nov. 2022296,03303,11290,31291,90291,902.074.400
25. Nov. 2022304,35307,53302,70305,15305,15470.800
23. Nov. 2022307,00307,40302,11303,45303,45998.000
22. Nov. 2022302,25307,00301,60306,72306,72868.800
21. Nov. 2022304,20305,87300,40301,63301,63969.800
18. Nov. 2022303,21304,14299,72302,89302,89847.500
17. Nov. 2022297,07302,93296,79302,05302,05959.900
16. Nov. 2022300,17303,56299,00300,01300,01804.100
15. Nov. 2022300,67303,79297,01299,78299,781.282.400
14. Nov. 2022300,11305,48295,73299,06299,062.686.200
11. Nov. 2022290,70291,01283,44289,45289,451.263.400
10. Nov. 2022288,75291,85286,77290,70290,701.439.000
09. Nov. 2022286,39289,78282,18282,31282,31800.700
08. Nov. 2022285,00292,45284,89286,16286,161.472.700
07. Nov. 2022281,82287,96281,09284,62284,621.265.900
04. Nov. 2022282,52283,30276,64281,82281,82894.500
03. Nov. 2022276,01282,59274,63280,25280,25869.100
02. Nov. 2022280,18287,37277,88278,37278,371.498.000
01. Nov. 2022283,44286,82280,00280,04280,041.068.700
31. Okt. 2022283,28284,29279,96283,44283,441.086.100
28. Okt. 2022278,01285,35272,28284,29284,291.543.600
27. Okt. 2022281,07281,46275,16277,87277,871.399.400
26. Okt. 2022280,00284,76278,44280,43280,432.059.900
25. Okt. 2022278,60279,63265,46273,56273,562.431.500
24. Okt. 2022267,94275,83267,94274,62274,621.849.400
21. Okt. 2022264,30268,59261,92267,62267,621.575.200
20. Okt. 2022263,42265,99260,33262,65262,651.030.900
19. Okt. 2022269,30269,30261,91264,45264,451.163.600
18. Okt. 2022270,03273,71267,28270,28270,281.348.800
17. Okt. 2022266,05274,01264,75269,55269,551.658.300
14. Okt. 2022270,65272,62264,03264,63264,631.478.900
13. Okt. 2022251,87271,99251,77269,94269,943.279.200
12. Okt. 2022254,51256,12250,94253,67253,671.592.300
11. Okt. 2022251,97258,82250,31254,07254,071.239.000
10. Okt. 2022257,58258,39252,30254,78254,781.191.600
07. Okt. 2022261,40265,98256,48257,89257,891.778.200
06. Okt. 2022261,97266,31259,12262,26262,261.246.500
05. Okt. 2022265,28266,43257,51261,69261,691.573.600
04. Okt. 2022266,00269,87264,50267,45267,452.162.000
03. Okt. 2022269,00269,50260,69264,30264,302.498.800
30. Sept. 2022265,51271,49257,02267,00267,003.749.700
29. Sept. 2022269,29271,38260,36264,28264,286.184.000
28. Sept. 2022282,96283,44265,02276,61276,6116.232.000
27. Sept. 2022197,02200,95195,50197,79197,79849.100
26. Sept. 2022197,44199,81194,63195,75195,751.021.400
23. Sept. 2022200,28200,62194,45197,78197,781.443.600
22. Sept. 2022197,49201,68195,58200,62200,62712.000
21. Sept. 2022205,53209,25199,30199,34199,341.068.500
20. Sept. 2022207,78207,95202,65204,20204,20947.100
19. Sept. 2022206,88210,18205,53209,26209,26843.700
16. Sept. 2022206,54209,19204,23208,26208,261.904.400
15. Sept. 2022203,32208,71202,64206,72206,721.021.700
14. Sept. 2022204,90205,07200,75204,11204,11840.800
13. Sept. 2022208,90209,97203,29203,91203,911.064.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...