Deutsche Märkte schließen in 3 Stunden 7 Minuten

Barinthus Biotherapeutics plc (BRNS)

NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,6200-0,0700 (-4,14%)
Börsenschluss: 04:00PM EDT
1,7000 +0,01 (+0,59%)
Vorbörslich: 08:00AM EDT
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20241,74001,81001,61001,62001,620018.600
17. Juni 20241,79001,85001,69001,69001,690027.300
14. Juni 20241,87001,90001,79001,83001,83007.700
13. Juni 20241,81001,93501,81001,91001,91007.600
12. Juni 20241,80001,95001,80001,90001,900012.100
11. Juni 20241,98001,99001,80001,82501,825011.700
10. Juni 20241,98002,00001,90001,90001,90008.000
07. Juni 20241,97002,00501,94001,99001,990012.900
06. Juni 20242,00002,14001,84001,89501,895090.100
05. Juni 20242,08002,08001,87001,96501,965047.000
04. Juni 20241,99001,99001,85001,89001,89004.000
03. Juni 20241,92002,00001,86002,00002,000011.600
31. Mai 20241,98002,05001,86001,91001,910035.100
30. Mai 20242,14202,14201,98502,00002,000019.600
29. Mai 20242,15002,26002,00002,09002,090040.000
28. Mai 20242,33002,34002,08602,26002,26007.400
24. Mai 20242,18002,26002,07002,21002,210019.400
23. Mai 20242,25002,26002,16002,26002,26003.600
22. Mai 20242,20002,35002,20002,30002,300010.800
21. Mai 20242,31002,33002,15102,15102,15103.600
20. Mai 20242,44002,44002,39902,39902,39901.400
17. Mai 20242,35002,35002,35002,35002,3500400
16. Mai 20242,29502,43302,27002,43002,43005.800
15. Mai 20242,31002,33002,20002,22502,22509.500
14. Mai 20242,31002,35002,26002,32002,32006.500
13. Mai 20242,23002,42102,20502,34502,34507.500
10. Mai 20242,27002,45002,27002,33502,33508.600
09. Mai 20242,40002,40002,22902,35002,350010.200
08. Mai 20242,21402,45002,21402,27002,27004.600
07. Mai 20242,40002,40002,22002,27002,27002.300
06. Mai 20242,18002,25002,16002,21002,21008.000
03. Mai 20242,22002,28002,14002,18002,18005.300
02. Mai 20242,29002,29002,08002,14502,14503.100
01. Mai 20242,03002,25002,03002,20002,200017.800
30. Apr. 20242,59002,59001,82002,05002,0500176.100
29. Apr. 20242,59002,59002,36002,59002,59004.200
26. Apr. 20242,40002,60002,40002,50002,50006.900
25. Apr. 20242,40002,54002,40002,42902,42902.800
24. Apr. 20242,53002,61002,50002,51002,51005.000
23. Apr. 20242,63002,63002,50002,55002,55008.000
22. Apr. 20242,55002,66002,50002,62002,620020.200
19. Apr. 20242,67102,67102,51002,51002,51003.400
18. Apr. 20242,59002,77002,53002,71002,71009.100
17. Apr. 20242,67002,67002,59002,60002,60006.500
16. Apr. 20242,60002,77002,51002,53002,530018.100
15. Apr. 20242,97002,97002,60002,64202,642035.500
12. Apr. 20243,21003,21002,95503,14003,14002.700
11. Apr. 20243,21503,51003,09903,33003,330013.200
10. Apr. 20243,23003,40003,10503,23003,230014.500
09. Apr. 20243,18003,46703,18003,29003,29004.000
08. Apr. 20243,24003,64003,18003,24003,240018.100
05. Apr. 20243,61003,67003,30003,30003,300050.700
04. Apr. 20242,84004,15902,84003,67003,6700164.500
03. Apr. 20242,37003,05002,37002,91002,9100218.200
02. Apr. 20242,39002,48002,37002,37002,37003.500
01. Apr. 20242,45002,46302,38002,45002,450020.600
28. März 20242,39002,47002,31002,38002,380032.800
27. März 20242,39002,40002,31202,33002,330030.900
26. März 20242,40002,40002,25002,40002,400032.400
25. März 20242,45202,45902,26002,41002,41008.000
22. März 20242,32002,60002,32002,58002,580033.000
21. März 20242,44002,45002,27002,41002,41007.400
20. März 20242,37002,57002,17002,45002,450010.500
19. März 20242,43402,52002,38002,41002,410017.900
18. März 20242,43002,47002,27002,43302,433013.900
15. März 20242,46002,49002,43002,47502,475012.200
14. März 20242,50002,53002,43002,51002,51007.400
13. März 20242,57002,61002,46002,55002,55004.500
12. März 20242,46002,59002,45002,58002,58007.100
11. März 20242,60002,66002,47002,66002,660090.000
08. März 20242,65002,75002,55002,60002,60005.300
07. März 20242,65402,80002,53002,65002,65002.500
06. März 20242,82002,95302,50002,70002,700029.600
05. März 20243,19903,19902,73003,06003,060015.100
04. März 20243,08003,10002,86902,95002,950024.600
01. März 20242,87003,05002,86002,95002,950016.400
29. Feb. 20242,87003,00002,83002,83002,830011.900
28. Feb. 20242,87002,92002,71002,82002,820049.700
27. Feb. 20242,73002,84002,71002,80502,80509.600
26. Feb. 20242,76002,84002,69002,76002,760016.600
23. Feb. 20242,55002,76002,55002,69002,690022.600
22. Feb. 20242,63202,82002,57602,68002,680010.600
21. Feb. 20242,69002,69002,51002,60002,600011.400
20. Feb. 20242,67002,82002,58002,61002,610062.400
16. Feb. 20242,61002,74002,50002,51002,510012.800
15. Feb. 20242,43002,56502,43002,48102,48104.800
14. Feb. 20242,57002,57002,48002,52502,52509.000
13. Feb. 20242,71002,71002,50002,59002,590019.600
12. Feb. 20242,54302,54302,54302,54302,54301.400
09. Feb. 20242,52002,62002,50002,56002,560022.600
08. Feb. 20242,70002,70002,51902,54602,54608.000
07. Feb. 20242,65002,66002,59002,66002,660013.700
06. Feb. 20242,67002,67002,57002,57002,57008.500
05. Feb. 20242,70002,73002,60002,61002,61007.100
02. Feb. 20242,82002,82002,66002,68002,680020.600
01. Feb. 20242,78002,87302,67202,70902,709010.000
31. Jan. 20242,76002,96802,74002,75002,750032.600
30. Jan. 20242,70002,71402,70002,71402,71402.200
29. Jan. 20242,68002,87002,51002,69002,690012.200
26. Jan. 20242,87002,90002,72002,90002,90001.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...