Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.699,25 +2.158,25 (+4,03%) CMC Crypto 200
1.286,67 +15,93 (+1,25%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Bio-Path Holdings, Inc. (BPTH)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,7600 | 2,8000 | 2,5700 | 2,6600 | 2,6600 | 52.200 |
| 01. Mai 2024 | 2,7700 | 2,8000 | 2,6100 | 2,7600 | 2,7600 | 41.800 |
| 30. Apr. 2024 | 2,8400 | 2,8500 | 2,6800 | 2,8300 | 2,8300 | 62.500 |
| 29. Apr. 2024 | 2,6300 | 2,8800 | 2,6300 | 2,8500 | 2,8500 | 86.600 |
| 26. Apr. 2024 | 2,6400 | 2,8000 | 2,4500 | 2,6800 | 2,6800 | 117.100 |
| 25. Apr. 2024 | 2,4900 | 2,7500 | 2,3500 | 2,6400 | 2,6400 | 160.300 |
| 24. Apr. 2024 | 2,6500 | 2,7900 | 2,4600 | 2,4900 | 2,4900 | 165.000 |
| 23. Apr. 2024 | 2,8100 | 2,8500 | 2,6000 | 2,6900 | 2,6900 | 321.100 |
| 22. Apr. 2024 | 3,8500 | 3,9500 | 2,8500 | 2,9200 | 2,9200 | 869.600 |
| 19. Apr. 2024 | 4,2500 | 4,5700 | 3,8000 | 4,2900 | 4,2900 | 2.128.700 |
| 18. Apr. 2024 | 5,4100 | 7,6700 | 3,5600 | 4,2000 | 4,2000 | 83.537.400 |
| 17. Apr. 2024 | 3,1900 | 3,4700 | 2,8700 | 3,2400 | 3,2400 | 745.200 |
| 16. Apr. 2024 | 2,8800 | 3,1500 | 2,7100 | 3,0500 | 3,0500 | 15.900 |
| 15. Apr. 2024 | 3,1100 | 3,4200 | 2,9400 | 2,9400 | 2,9400 | 16.300 |
| 12. Apr. 2024 | 3,1000 | 3,2400 | 3,0000 | 3,0500 | 3,0500 | 22.800 |
| 11. Apr. 2024 | 3,4700 | 3,4800 | 3,0200 | 3,1500 | 3,1500 | 57.200 |
| 10. Apr. 2024 | 3,7200 | 3,7900 | 3,4000 | 3,4600 | 3,4600 | 52.600 |
| 09. Apr. 2024 | 3,9000 | 4,1000 | 3,7900 | 3,8200 | 3,8200 | 37.200 |
| 08. Apr. 2024 | 4,2100 | 4,3500 | 3,8500 | 3,8900 | 3,8900 | 26.500 |
| 05. Apr. 2024 | 4,3400 | 4,4000 | 4,2000 | 4,2100 | 4,2100 | 11.700 |
| 04. Apr. 2024 | 4,3500 | 4,6900 | 4,2300 | 4,3000 | 4,3000 | 10.900 |
| 03. Apr. 2024 | 4,2200 | 4,4000 | 4,2200 | 4,3000 | 4,3000 | 19.000 |
| 02. Apr. 2024 | 4,5500 | 4,6900 | 4,2300 | 4,2400 | 4,2400 | 18.000 |
| 01. Apr. 2024 | 4,1000 | 5,3400 | 4,1000 | 4,6000 | 4,6000 | 101.200 |
| 28. März 2024 | 4,1400 | 4,2400 | 4,0100 | 4,1200 | 4,1200 | 46.100 |
| 27. März 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0400 | 4,0400 | 11.400 |
| 26. März 2024 | 3,7300 | 4,3200 | 3,5100 | 4,0200 | 4,0200 | 39.500 |
| 25. März 2024 | 4,5900 | 5,3300 | 3,7300 | 3,7800 | 3,7800 | 132.700 |
| 22. März 2024 | 4,5500 | 4,5500 | 4,2500 | 4,3600 | 4,3600 | 6.400 |
| 21. März 2024 | 4,3500 | 4,6200 | 4,2700 | 4,2800 | 4,2800 | 9.900 |
| 20. März 2024 | 4,7900 | 4,7900 | 4,0100 | 4,3500 | 4,3500 | 24.800 |
| 19. März 2024 | 4,7600 | 4,9600 | 4,5100 | 4,5600 | 4,5600 | 16.600 |
| 18. März 2024 | 4,7800 | 5,5000 | 4,4100 | 4,8600 | 4,8600 | 34.200 |
| 15. März 2024 | 5,0500 | 5,4100 | 4,6000 | 4,6000 | 4,6000 | 24.800 |
| 14. März 2024 | 5,1400 | 5,4900 | 5,0300 | 5,3400 | 5,3400 | 22.400 |
| 13. März 2024 | 5,1700 | 5,6600 | 5,0000 | 5,4100 | 5,4100 | 84.400 |
| 12. März 2024 | 5,1100 | 7,5000 | 5,1100 | 5,6100 | 5,6100 | 405.900 |
| 11. März 2024 | 5,5100 | 6,0300 | 5,2000 | 5,2500 | 5,2500 | 21.800 |
| 08. März 2024 | 6,0400 | 6,0600 | 5,5000 | 5,8300 | 5,8300 | 27.600 |
| 07. März 2024 | 6,3400 | 6,3400 | 5,9200 | 6,2300 | 6,2300 | 25.600 |
| 06. März 2024 | 6,9400 | 6,9400 | 6,3200 | 6,4400 | 6,4400 | 27.600 |
| 05. März 2024 | 6,3200 | 6,8300 | 6,1100 | 6,3100 | 6,3100 | 23.800 |
| 04. März 2024 | 6,0000 | 6,5800 | 5,9000 | 6,2300 | 6,2300 | 15.200 |
| 01. März 2024 | 6,0900 | 6,2400 | 5,9500 | 6,0500 | 6,0500 | 8.400 |
| 29. Feb. 2024 | 5,9700 | 6,1600 | 5,6800 | 6,0800 | 6,0800 | 33.600 |
| 28. Feb. 2024 | 5,0700 | 6,5900 | 4,6000 | 6,0300 | 6,0300 | 61.200 |
| 27. Feb. 2024 | 5,7300 | 6,0000 | 5,0600 | 5,1100 | 5,1100 | 19.400 |
| 26. Feb. 2024 | 5,5600 | 6,1200 | 5,5500 | 5,8000 | 5,8000 | 10.500 |
| 23. Feb. 2024 | 6,4000 | 7,0000 | 5,6700 | 5,8500 | 5,8500 | 41.800 |
| 23. Feb. 2024 | 1:20 Aktiensplit | |||||
| 22. Feb. 2024 | 8,8000 | 9,8000 | 7,0000 | 7,2000 | 7,2000 | 30.750 |
| 21. Feb. 2024 | 8,2000 | 9,8000 | 8,2000 | 8,8000 | 8,8000 | 50.900 |
| 20. Feb. 2024 | 8,8000 | 9,6000 | 8,4000 | 8,8000 | 8,8000 | 3.800 |
| 16. Feb. 2024 | 9,0000 | 9,6000 | 8,6000 | 8,6000 | 8,6000 | 1.305 |
| 15. Feb. 2024 | 9,0000 | 9,8000 | 8,6000 | 8,8000 | 8,8000 | 1.945 |
| 14. Feb. 2024 | 9,0000 | 9,8000 | 9,0000 | 9,0000 | 9,0000 | 1.620 |
| 13. Feb. 2024 | 8,6000 | 9,8000 | 8,6000 | 9,0000 | 9,0000 | 795 |
| 12. Feb. 2024 | 9,6000 | 9,6000 | 9,0000 | 9,2000 | 9,2000 | 1.975 |
| 09. Feb. 2024 | 8,8000 | 9,4000 | 8,2000 | 9,0000 | 9,0000 | 5.125 |
| 08. Feb. 2024 | 9,2000 | 10,0000 | 8,8000 | 9,0000 | 9,0000 | 4.920 |
| 07. Feb. 2024 | 9,4000 | 9,8000 | 8,8000 | 9,2000 | 9,2000 | 6.690 |
| 06. Feb. 2024 | 8,6000 | 9,8000 | 8,2000 | 9,4000 | 9,4000 | 11.315 |
| 05. Feb. 2024 | 8,4000 | 8,8000 | 8,4000 | 8,6000 | 8,6000 | 1.540 |
| 02. Feb. 2024 | 8,6000 | 9,0000 | 8,2000 | 8,4000 | 8,4000 | 2.140 |
| 01. Feb. 2024 | 8,6000 | 9,2000 | 8,6000 | 8,6000 | 8,6000 | 3.010 |
| 31. Jan. 2024 | 8,2000 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 4.375 |
| 30. Jan. 2024 | 8,6000 | 9,4000 | 8,4000 | 8,6000 | 8,6000 | 2.760 |
| 29. Jan. 2024 | 9,6000 | 9,6000 | 8,4000 | 8,8000 | 8,8000 | 4.040 |
| 26. Jan. 2024 | 9,2000 | 9,4000 | 8,4000 | 9,4000 | 9,4000 | 5.035 |
| 25. Jan. 2024 | 9,2000 | 9,4000 | 9,0000 | 9,2000 | 9,2000 | 3.140 |
| 24. Jan. 2024 | 8,2000 | 9,2000 | 8,0000 | 9,0000 | 9,0000 | 7.440 |
| 23. Jan. 2024 | 8,8000 | 8,8000 | 8,0000 | 8,2000 | 8,2000 | 2.260 |
| 22. Jan. 2024 | 8,4000 | 8,8000 | 7,6000 | 8,2000 | 8,2000 | 3.235 |
| 19. Jan. 2024 | 8,2000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 8.615 |
| 18. Jan. 2024 | 8,6000 | 8,6000 | 7,8000 | 8,4000 | 8,4000 | 4.620 |
| 17. Jan. 2024 | 9,8000 | 9,8000 | 8,6000 | 8,6000 | 8,6000 | 1.015 |
| 16. Jan. 2024 | 10,6000 | 10,8000 | 9,2000 | 9,2000 | 9,2000 | 1.975 |
| 12. Jan. 2024 | 10,2000 | 10,6000 | 10,0000 | 10,0000 | 10,0000 | 6.380 |
| 11. Jan. 2024 | 11,4000 | 11,6000 | 10,2000 | 10,2000 | 10,2000 | 6.035 |
| 10. Jan. 2024 | 10,8000 | 12,0000 | 10,8000 | 11,2000 | 11,2000 | 12.455 |
| 09. Jan. 2024 | 10,6000 | 10,8000 | 10,2000 | 10,6000 | 10,6000 | 5.625 |
| 08. Jan. 2024 | 11,0000 | 11,0000 | 10,2000 | 10,6000 | 10,6000 | 3.220 |
| 05. Jan. 2024 | 10,2000 | 11,0000 | 9,4000 | 11,0000 | 11,0000 | 6.910 |
| 04. Jan. 2024 | 9,8000 | 10,0000 | 9,6000 | 10,0000 | 10,0000 | 680 |
| 03. Jan. 2024 | 9,6000 | 10,0000 | 9,4000 | 9,8000 | 9,8000 | 1.675 |
| 02. Jan. 2024 | 9,2000 | 10,2000 | 9,2000 | 9,8000 | 9,8000 | 3.235 |
| 29. Dez. 2023 | 9,4000 | 10,0000 | 9,2000 | 9,2000 | 9,2000 | 5.980 |
| 28. Dez. 2023 | 10,0000 | 10,8000 | 9,2000 | 9,8000 | 9,8000 | 3.455 |
| 27. Dez. 2023 | 9,6000 | 10,8000 | 9,4000 | 10,2000 | 10,2000 | 7.310 |
| 26. Dez. 2023 | 9,4000 | 10,0000 | 9,2000 | 9,8000 | 9,8000 | 2.080 |
| 22. Dez. 2023 | 8,6000 | 11,0000 | 8,4000 | 10,2000 | 10,2000 | 13.060 |
| 21. Dez. 2023 | 9,0000 | 9,0000 | 8,2000 | 8,8000 | 8,8000 | 1.975 |
| 20. Dez. 2023 | 9,0000 | 9,2000 | 8,0000 | 8,4000 | 8,4000 | 3.790 |
| 19. Dez. 2023 | 9,8000 | 9,8000 | 7,2000 | 9,2000 | 9,2000 | 6.475 |
| 18. Dez. 2023 | 9,8000 | 9,8000 | 9,2000 | 9,4000 | 9,4000 | 3.140 |
| 15. Dez. 2023 | 9,6000 | 10,2000 | 9,2000 | 9,4000 | 9,4000 | 14.145 |
| 14. Dez. 2023 | 11,0000 | 11,0000 | 9,4000 | 9,8000 | 9,8000 | 5.675 |
| 13. Dez. 2023 | 9,8000 | 10,4000 | 9,4000 | 9,8000 | 9,8000 | 2.030 |
| 12. Dez. 2023 | 10,0000 | 10,8000 | 9,0000 | 9,4000 | 9,4000 | 3.040 |
| 11. Dez. 2023 | 11,0000 | 11,0000 | 9,8000 | 10,0000 | 10,0000 | 2.320 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
