Deutsche Märkte geschlossen

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,2800-0,0850 (-6,23%)
Börsenschluss: 04:00PM EDT
1,2800 0,00 (0,00%)
Nachbörse: 04:19PM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241,34001,42001,25001,28001,28007.216.897
27. März 20241,19001,39001,15001,37001,37006.877.200
26. März 20241,19001,21001,07001,20001,200018.169.500
25. März 20241,38001,42001,34001,36001,36004.510.600
22. März 20241,45001,45001,33001,37001,37005.578.900
21. März 20241,41001,49001,38001,46001,46005.924.700
20. März 20241,40001,43001,36001,40001,40003.900.400
19. März 20241,44001,45001,36001,40001,40005.998.100
18. März 20241,45001,55001,37001,44001,44007.972.200
15. März 20241,33001,46001,32001,42001,420029.260.400
14. März 20241,39001,39001,30001,33001,33004.737.800
13. März 20241,33001,46001,33001,39001,39006.041.200
12. März 20241,48001,48001,32001,35001,35007.431.300
11. März 20241,61001,66001,37001,39001,390012.691.800
08. März 20241,45001,65001,45001,50001,50009.428.700
07. März 20241,47001,51001,40001,45001,45006.400.300
06. März 20241,43001,54001,35001,45001,450011.711.900
05. März 20241,43001,51001,38001,39001,39008.316.800
04. März 20241,63001,63001,44001,53001,530010.887.400
01. März 20241,40001,67001,40001,57001,570011.632.300
29. Feb. 20241,68001,74001,35001,39001,390019.378.600
28. Feb. 20241,80001,87001,63001,68001,680014.693.500
27. Feb. 20241,52001,92001,47001,75001,750029.936.600
26. Feb. 20241,29001,52001,28001,46001,460018.359.400
23. Feb. 20241,22001,32001,17001,25001,250011.450.400
22. Feb. 20241,06001,20001,06001,18001,18006.647.200
21. Feb. 20241,08001,14001,05001,09001,09004.435.800
20. Feb. 20241,04001,13001,02001,10001,10007.217.900
16. Feb. 20241,07001,08001,00001,02001,02007.078.400
15. Feb. 20241,04001,13001,02001,08001,08007.504.500
14. Feb. 20241,01001,04001,01001,02001,02003.000.000
13. Feb. 20241,05001,06000,98000,98000,98008.497.200
12. Feb. 20241,04001,10001,03001,09001,09006.129.300
09. Feb. 20241,05001,08001,02001,03001,03004.935.500
08. Feb. 20240,94001,08000,93001,05001,05007.948.200
07. Feb. 20240,94000,96000,90000,94000,940012.215.900
06. Feb. 20240,93000,98000,88000,94000,940010.589.200
05. Feb. 20240,95000,97000,88000,91000,910011.603.700
02. Feb. 20241,00001,00000,92000,96000,960010.378.300
01. Feb. 20241,03001,03000,97001,00001,000010.708.700
31. Jan. 20241,06001,07001,01001,02001,02009.104.300
30. Jan. 20241,14001,14001,06001,06001,06005.451.200
29. Jan. 20241,06001,15001,04001,13001,13006.761.800
26. Jan. 20241,11001,15001,06001,06001,06008.050.600
25. Jan. 20241,10001,15001,03001,12001,12007.873.700
24. Jan. 20241,16001,17001,06001,07001,070013.107.000
23. Jan. 20241,30001,30001,16001,17001,170010.998.100
22. Jan. 20241,27001,33001,25001,27001,27006.141.600
19. Jan. 20241,38001,39001,24001,26001,260012.492.800
18. Jan. 20241,41001,47001,38001,39001,39007.633.700
17. Jan. 20241,42001,43001,38001,41001,41007.537.900
16. Jan. 20241,49001,51001,41001,43001,43007.836.900
12. Jan. 20241,37001,51001,37001,50001,500011.737.400
11. Jan. 20241,39001,40001,34001,38001,38008.767.500
10. Jan. 20241,39001,40001,30001,38001,380012.627.600
09. Jan. 20241,43001,44001,35001,37001,37008.628.100
08. Jan. 20241,43001,49001,38001,47001,470011.720.600
05. Jan. 20241,45001,49001,39001,42001,42009.669.500
04. Jan. 20241,39001,49001,37001,45001,450012.087.100
03. Jan. 20241,45001,49001,37001,37001,370011.758.100
02. Jan. 20241,37001,53001,36001,47001,470016.282.800
29. Dez. 20231,40001,43001,38001,38001,38007.580.600
28. Dez. 20231,36001,45001,36001,41001,410010.459.300
27. Dez. 20231,36001,41001,33001,40001,400012.682.000
26. Dez. 20231,42001,43001,32001,36001,360017.156.600
22. Dez. 20231,39001,45001,32001,40001,400020.734.100
21. Dez. 20231,37001,45001,30001,37001,370033.131.200
20. Dez. 20231,31001,40001,26001,32001,3200125.364.700
19. Dez. 20232,65002,78002,26002,43002,430038.057.300
18. Dez. 20233,19003,20002,89003,05003,050011.827.900
15. Dez. 20233,32003,45003,18003,27003,27008.306.600
14. Dez. 20233,22003,58003,20003,30003,300020.024.400
13. Dez. 20232,83003,04002,80003,04003,040010.103.800
12. Dez. 20233,00003,00002,73002,79002,790015.668.600
11. Dez. 20232,93003,15002,72003,07003,070032.581.200
08. Dez. 20235,10005,53002,69002,86002,860053.123.200
07. Dez. 20234,85004,93004,56004,81004,81006.283.400
06. Dez. 20234,37004,97004,30004,83004,83006.396.300
05. Dez. 20234,55004,55004,31004,33004,33004.733.700
04. Dez. 20234,35004,61004,32004,47004,47005.034.600
01. Dez. 20233,82004,28003,76004,26004,26005.068.900
30. Nov. 20233,98004,01003,80003,82003,82005.613.800
29. Nov. 20233,89004,05003,84003,86003,86003.387.100
28. Nov. 20233,78003,85003,66003,84003,84002.987.000
27. Nov. 20234,00004,04003,66003,84003,84004.472.900
24. Nov. 20233,75004,13003,75003,89003,89002.965.900
22. Nov. 20233,73003,85003,63003,79003,79002.698.800
21. Nov. 20233,79003,81003,64003,66003,66003.592.100
20. Nov. 20233,43003,93003,40003,83003,83005.281.300
17. Nov. 20233,10003,43003,07003,42003,42005.203.200
16. Nov. 20233,30003,30003,00003,04003,04005.501.700
15. Nov. 20233,26003,49003,22003,29003,29003.677.800
14. Nov. 20233,12003,29003,12003,27003,27004.995.300
13. Nov. 20232,94003,03002,83003,02003,02003.219.500
10. Nov. 20233,04003,13002,84002,98002,98003.724.700
09. Nov. 20233,31003,32002,90003,04003,04005.801.300
08. Nov. 20233,70003,71003,25003,26003,26004.459.300
07. Nov. 20233,44003,55003,13003,54003,54005.631.500
06. Nov. 20233,54003,59003,27003,30003,30003.514.300
03. Nov. 20233,10003,58003,09003,48003,48005.530.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...