Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.571,48 -1.847,46 (-3,16%)
BioXcel Therapeutics Inc (BX2.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:03AM CEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
| 09. Mai 2024 | 1,9485 | 1,9485 | 1,9485 | 1,9485 | 1,9485 | - |
| 08. Mai 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
| 07. Mai 2024 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | - |
| 06. Mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 03. Mai 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
| 02. Mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 30. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 29. Apr. 2024 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | 2,4290 | - |
| 26. Apr. 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | - |
| 25. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24. Apr. 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | - |
| 23. Apr. 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
| 22. Apr. 2024 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | - |
| 19. Apr. 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
| 18. Apr. 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
| 17. Apr. 2024 | 2,4970 | 2,4970 | 2,4970 | 2,4970 | 2,4970 | - |
| 16. Apr. 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
| 15. Apr. 2024 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | - |
| 12. Apr. 2024 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | - |
| 11. Apr. 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | - |
| 10. Apr. 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
| 09. Apr. 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
| 08. Apr. 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
| 05. Apr. 2024 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | - |
| 04. Apr. 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
| 03. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 02. Apr. 2024 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | 2,6160 | - |
| 28. März 2024 | 2,6160 | 2,6240 | 2,6160 | 2,6240 | 2,6240 | 100 |
| 27. März 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 26. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 25. März 2024 | 2,5540 | 2,7320 | 2,5540 | 2,7320 | 2,7320 | 180 |
| 22. März 2024 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | 2,5680 | - |
| 21. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 20. März 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | - |
| 19. März 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 18. März 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
| 15. März 2024 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | - |
| 14. März 2024 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | 2,5920 | - |
| 13. März 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 11. März 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
| 08. März 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | - |
| 07. März 2024 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | - |
| 06. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 05. März 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | - |
| 04. März 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | - |
| 01. März 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 29. Feb. 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 28. Feb. 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 27. Feb. 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
| 26. Feb. 2024 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | 2,8140 | - |
| 23. Feb. 2024 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | 2,8740 | - |
| 22. Feb. 2024 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | 2,8760 | - |
| 21. Feb. 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 20. Feb. 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 19. Feb. 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 16. Feb. 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
| 15. Feb. 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 14. Feb. 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
| 13. Feb. 2024 | 1,8600 | 2,2680 | 1,8600 | 2,2680 | 2,2680 | 1.000 |
| 12. Feb. 2024 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | - |
| 09. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 08. Feb. 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 07. Feb. 2024 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | 3,7040 | - |
| 06. Feb. 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 05. Feb. 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
| 02. Feb. 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
| 01. Feb. 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 31. Jan. 2024 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | 3,1140 | - |
| 30. Jan. 2024 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 29. Jan. 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 26. Jan. 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 25. Jan. 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
| 24. Jan. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 23. Jan. 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
| 22. Jan. 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | - |
| 19. Jan. 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
| 18. Jan. 2024 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | 2,2940 | - |
| 17. Jan. 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | - |
| 16. Jan. 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
| 15. Jan. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 12. Jan. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 11. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 10. Jan. 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | - |
| 09. Jan. 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | - |
| 08. Jan. 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
| 05. Jan. 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | - |
| 04. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 03. Jan. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 02. Jan. 2024 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | 2,6440 | - |
| 29. Dez. 2023 | 2,6780 | 2,6780 | 2,6440 | 2,6440 | 2,6440 | - |
| 28. Dez. 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 27. Dez. 2023 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
| 22. Dez. 2023 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | 2,6580 | - |
| 21. Dez. 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 20. Dez. 2023 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | 2,8380 | - |
| 19. Dez. 2023 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| 18. Dez. 2023 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 15. Dez. 2023 | 2,9140 | 2,9140 | 2,9140 | 2,9140 | 2,9140 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
