Deutsche Märkte schließen in 2 Stunden 11 Minuten

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
261,69-5,76 (-2,15%)
Börsenschluss: 04:00PM EDT
261,28 -0,41 (-0,16%)
Vorbörslich: 09:01AM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2022265,51271,49257,02267,00267,003.748.900
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
12. Sept. 2022212,10216,17211,08212,88212,88955.400
09. Sept. 2022208,39212,92208,09211,84211,841.053.000
08. Sept. 2022201,16208,05201,16207,98207,981.039.100
07. Sept. 2022195,42201,25194,45200,67200,67766.200
06. Sept. 2022196,06198,00194,42194,69194,69766.400
02. Sept. 2022201,71201,71194,71196,03196,03762.000
01. Sept. 2022194,77201,41193,65199,79199,79915.600
31. Aug. 2022197,89198,49193,65195,38195,38871.300
30. Aug. 2022196,60197,78195,17196,08196,08623.000
29. Aug. 2022197,19198,61195,62197,11197,11479.700
26. Aug. 2022205,33206,29198,53198,59198,59973.200
25. Aug. 2022202,49205,06200,69204,83204,83673.200
24. Aug. 2022201,74202,90200,15201,78201,78698.800
23. Aug. 2022207,47207,67200,15202,81202,81872.700
22. Aug. 2022212,25212,82207,20207,70207,70760.600
19. Aug. 2022215,79216,61212,46214,09214,09623.400
18. Aug. 2022216,94216,98214,33216,34216,34514.500
17. Aug. 2022218,81219,65216,61217,58217,58486.000
16. Aug. 2022221,74222,14217,55219,64219,64607.500
15. Aug. 2022220,99222,50217,96222,38222,38669.900
12. Aug. 2022218,58222,17218,58220,99220,99768.900
11. Aug. 2022221,22222,82216,92218,22218,22652.900
10. Aug. 2022220,60221,62216,98221,04221,04925.500
09. Aug. 2022216,34218,60214,29217,59217,59564.900
08. Aug. 2022216,79222,22215,38217,56217,56932.100
05. Aug. 2022215,83219,07215,06218,20218,20670.500
04. Aug. 2022214,74218,86214,74217,30217,30991.200
03. Aug. 2022210,00217,03210,00213,60213,601.005.500
02. Aug. 2022209,51213,46208,55209,15209,15685.300
01. Aug. 2022213,90214,64208,81209,26209,261.117.500
29. Juli 2022212,51216,69211,59215,06215,061.152.000
28. Juli 2022212,36215,22208,73214,20214,20852.600
27. Juli 2022209,65213,67209,65212,92212,92848.800
26. Juli 2022206,70214,02206,70210,85210,85916.200
25. Juli 2022205,99207,96204,18207,57207,57776.900
22. Juli 2022214,44215,31205,29206,25206,25842.300
21. Juli 2022208,27214,68207,94214,06214,061.136.800
20. Juli 2022217,00220,70204,67207,49207,491.991.500
19. Juli 2022217,74222,20216,28220,26220,261.075.200
18. Juli 2022217,57218,79213,05214,34214,341.056.100
15. Juli 2022215,37217,36213,75217,01217,01732.100
14. Juli 2022212,98215,05210,26214,27214,27920.100
13. Juli 2022211,92216,35211,92214,53214,53635.100
12. Juli 2022216,66218,56214,04215,58215,58711.100
11. Juli 2022217,56218,00214,52215,26215,26609.700
08. Juli 2022216,38220,79215,90218,80218,80918.900
07. Juli 2022215,83219,91215,13217,96217,96900.600
06. Juli 2022213,11216,80211,17215,98215,98969.400
05. Juli 2022208,98212,73206,78212,58212,58897.900
01. Juli 2022205,37210,75203,92210,63210,63800.700
30. Juni 2022203,58207,09200,40203,94203,941.186.200
29. Juni 2022202,07205,92199,87205,23205,231.260.100
28. Juni 2022213,75213,88202,33202,51202,511.656.700
27. Juni 2022210,32213,68208,13213,57213,57972.600
24. Juni 2022211,38212,71207,19211,93211,932.947.000
23. Juni 2022207,73211,91207,70211,38211,38864.000
22. Juni 2022205,31209,62204,61207,00207,00988.100
21. Juni 2022204,22207,54201,97206,89206,891.319.200
17. Juni 2022192,11204,26192,11201,74201,741.884.700
16. Juni 2022193,32193,89188,54191,53191,531.024.900
15. Juni 2022196,17199,25193,39197,26197,26760.200
14. Juni 2022191,97194,40189,67194,18194,18817.900
13. Juni 2022194,17195,46191,75192,16192,161.052.800
10. Juni 2022199,39200,26195,95197,50197,50999.700
09. Juni 2022205,98206,53202,18202,22202,22894.100
08. Juni 2022201,08208,49200,00206,73206,731.559.000
07. Juni 2022195,76201,47195,48201,08201,08791.000
06. Juni 2022203,52203,54195,71197,11197,11803.900
03. Juni 2022198,10204,64197,85200,62200,62867.300
02. Juni 2022199,33200,23193,86198,51198,511.094.300
01. Juni 2022202,00202,22198,47200,00200,001.055.300
31. Mai 2022204,96204,96199,15200,00200,001.767.400
27. Mai 2022205,26207,36203,13206,20206,201.013.300
26. Mai 2022202,98205,73202,34204,22204,22532.000
25. Mai 2022202,54203,32198,10202,36202,36932.500
24. Mai 2022198,67202,73196,52202,54202,54914.100
23. Mai 2022201,09204,00198,69199,40199,40931.900
20. Mai 2022195,33199,78194,50199,65199,65972.600
19. Mai 2022195,32195,55191,46193,09193,091.171.100
18. Mai 2022201,05201,77195,00195,71195,711.197.100
17. Mai 2022200,13203,06197,48202,90202,90781.900
16. Mai 2022197,89200,92196,47198,38198,38831.500
13. Mai 2022196,93200,27196,24199,11199,111.230.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...