Deutsche Märkte geschlossen
DAX
15.234,16+57,76(+0,38%)Euro Stoxx 50
3.978,84+22,07(+0,56%)Dow Jones 30
33.800,60+297,03(+0,89%)
Baudax Bio, Inc. (BXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,1700-0,0700 (-5,65%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Apr. 2021 | 1,2200 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 2.022.700 |
| 08. Apr. 2021 | 1,2500 | 1,2550 | 1,1900 | 1,2500 | 1,2500 | 1.394.800 |
| 07. Apr. 2021 | 1,2800 | 1,2990 | 1,2300 | 1,2400 | 1,2400 | 1.298.600 |
| 06. Apr. 2021 | 1,2500 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 1.008.200 |
| 05. Apr. 2021 | 1,3550 | 1,3550 | 1,2500 | 1,2700 | 1,2700 | 1.717.500 |
| 01. Apr. 2021 | 1,3100 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 858.200 |
| 31. März 2021 | 1,3100 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 1.598.600 |
| 30. März 2021 | 1,2100 | 1,2900 | 1,1700 | 1,2800 | 1,2800 | 1.412.400 |
| 29. März 2021 | 1,3100 | 1,3400 | 1,2100 | 1,2300 | 1,2300 | 1.533.200 |
| 26. März 2021 | 1,3400 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 941.000 |
| 25. März 2021 | 1,3200 | 1,4000 | 1,2600 | 1,3300 | 1,3300 | 1.648.400 |
| 24. März 2021 | 1,4100 | 1,4450 | 1,3500 | 1,3500 | 1,3500 | 1.723.500 |
| 23. März 2021 | 1,5200 | 1,5200 | 1,3800 | 1,4300 | 1,4300 | 2.937.800 |
| 22. März 2021 | 1,5400 | 1,5500 | 1,4600 | 1,5400 | 1,5400 | 3.089.400 |
| 19. März 2021 | 1,4400 | 1,5800 | 1,4000 | 1,5700 | 1,5700 | 4.504.600 |
| 18. März 2021 | 1,4600 | 1,5800 | 1,3500 | 1,4500 | 1,4500 | 4.494.700 |
| 17. März 2021 | 1,4400 | 1,5200 | 1,4100 | 1,5100 | 1,5100 | 4.925.800 |
| 16. März 2021 | 1,4200 | 1,5000 | 1,3700 | 1,4000 | 1,4000 | 3.410.200 |
| 15. März 2021 | 1,4100 | 1,4500 | 1,3650 | 1,4000 | 1,4000 | 2.103.700 |
| 12. März 2021 | 1,3400 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 1.344.800 |
| 11. März 2021 | 1,3500 | 1,3800 | 1,3180 | 1,3700 | 1,3700 | 1.709.500 |
| 10. März 2021 | 1,3000 | 1,3800 | 1,2600 | 1,3100 | 1,3100 | 3.720.500 |
| 09. März 2021 | 1,2500 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 2.223.300 |
| 08. März 2021 | 1,2100 | 1,3000 | 1,1700 | 1,2100 | 1,2100 | 2.271.100 |
| 05. März 2021 | 1,1700 | 1,2200 | 1,0500 | 1,2200 | 1,2200 | 3.480.100 |
| 04. März 2021 | 1,2800 | 1,2800 | 1,1500 | 1,1950 | 1,1950 | 5.381.800 |
| 03. März 2021 | 1,4100 | 1,4100 | 1,2800 | 1,3000 | 1,3000 | 2.867.300 |
| 02. März 2021 | 1,4100 | 1,4700 | 1,3500 | 1,3500 | 1,3500 | 3.315.000 |
| 01. März 2021 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 2.698.900 |
| 26. Feb. 2021 | 1,3600 | 1,4300 | 1,2900 | 1,3500 | 1,3500 | 3.620.800 |
| 25. Feb. 2021 | 1,4800 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 4.750.400 |
| 24. Feb. 2021 | 1,4700 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 3.847.600 |
| 23. Feb. 2021 | 1,4800 | 1,4900 | 1,2700 | 1,4400 | 1,4400 | 6.602.500 |
| 22. Feb. 2021 | 1,6750 | 1,7200 | 1,5100 | 1,5500 | 1,5500 | 5.327.200 |
| 19. Feb. 2021 | 1,6200 | 1,7200 | 1,6140 | 1,6800 | 1,6800 | 3.812.300 |
| 18. Feb. 2021 | 1,6400 | 1,6650 | 1,5300 | 1,5900 | 1,5900 | 5.506.000 |
| 17. Feb. 2021 | 1,7900 | 1,8100 | 1,6100 | 1,6800 | 1,6800 | 8.901.800 |
| 16. Feb. 2021 | 1,8800 | 1,9600 | 1,7500 | 1,7700 | 1,7700 | 11.441.700 |
| 12. Feb. 2021 | 1,8100 | 2,0600 | 1,7500 | 1,9100 | 1,9100 | 9.510.600 |
| 11. Feb. 2021 | 2,0000 | 2,0000 | 1,7900 | 1,8600 | 1,8600 | 6.238.600 |
| 10. Feb. 2021 | 2,0000 | 2,0600 | 1,7400 | 1,9500 | 1,9500 | 14.653.600 |
| 09. Feb. 2021 | 2,0100 | 2,1200 | 1,8600 | 1,9400 | 1,9400 | 21.755.700 |
| 08. Feb. 2021 | 1,7700 | 2,1100 | 1,6500 | 1,7000 | 1,7000 | 33.476.700 |
| 05. Feb. 2021 | 1,6000 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 4.561.200 |
| 04. Feb. 2021 | 1,5800 | 1,6300 | 1,5000 | 1,5600 | 1,5600 | 4.642.300 |
| 03. Feb. 2021 | 1,4500 | 1,6200 | 1,4300 | 1,5100 | 1,5100 | 7.999.900 |
| 02. Feb. 2021 | 1,3000 | 1,4800 | 1,2900 | 1,4200 | 1,4200 | 5.926.800 |
| 01. Feb. 2021 | 1,3500 | 1,3500 | 1,2600 | 1,3200 | 1,3200 | 3.466.700 |
| 29. Jan. 2021 | 1,3700 | 1,3700 | 1,2800 | 1,3300 | 1,3300 | 3.897.000 |
| 28. Jan. 2021 | 1,3600 | 1,4300 | 1,2500 | 1,3600 | 1,3600 | 6.721.000 |
| 27. Jan. 2021 | 1,4010 | 1,4600 | 1,2100 | 1,3500 | 1,3500 | 9.492.300 |
| 26. Jan. 2021 | 1,5400 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 5.663.200 |
| 25. Jan. 2021 | 1,5000 | 1,5700 | 1,4300 | 1,4700 | 1,4700 | 6.506.400 |
| 22. Jan. 2021 | 1,5100 | 1,5300 | 1,3900 | 1,4600 | 1,4600 | 8.134.700 |
| 21. Jan. 2021 | 1,7200 | 1,8500 | 1,4600 | 1,5700 | 1,5700 | 10.858.900 |
| 20. Jan. 2021 | 1,5510 | 1,7700 | 1,4500 | 1,7000 | 1,7000 | 9.271.100 |
| 19. Jan. 2021 | 1,3200 | 1,5200 | 1,3100 | 1,4800 | 1,4800 | 10.042.000 |
| 15. Jan. 2021 | 1,3100 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 3.317.400 |
| 14. Jan. 2021 | 1,2900 | 1,3500 | 1,2700 | 1,3300 | 1,3300 | 3.385.600 |
| 13. Jan. 2021 | 1,3700 | 1,3800 | 1,2110 | 1,3200 | 1,3200 | 5.301.100 |
| 12. Jan. 2021 | 1,4100 | 1,4400 | 1,3000 | 1,3600 | 1,3600 | 9.353.300 |
| 11. Jan. 2021 | 1,2300 | 1,3500 | 1,2200 | 1,3000 | 1,3000 | 14.512.800 |
| 08. Jan. 2021 | 1,1800 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 5.137.100 |
| 07. Jan. 2021 | 1,1900 | 1,1900 | 1,0900 | 1,1400 | 1,1400 | 6.261.200 |
| 06. Jan. 2021 | 1,0500 | 1,1700 | 1,0200 | 1,1100 | 1,1100 | 12.066.500 |
| 05. Jan. 2021 | 1,0200 | 1,0200 | 0,9920 | 1,0000 | 1,0000 | 8.726.000 |
| 04. Jan. 2021 | 1,0100 | 1,0100 | 0,9850 | 1,0100 | 1,0100 | 2.507.500 |
| 31. Dez. 2020 | 1,0400 | 1,0400 | 0,9920 | 1,0100 | 1,0100 | 2.955.200 |
| 30. Dez. 2020 | 1,0000 | 1,0200 | 0,9910 | 1,0100 | 1,0100 | 3.237.100 |
| 29. Dez. 2020 | 1,0250 | 1,0300 | 0,9850 | 1,0200 | 1,0200 | 2.671.000 |
| 28. Dez. 2020 | 1,0850 | 1,1100 | 1,0100 | 1,0300 | 1,0300 | 2.461.000 |
| 24. Dez. 2020 | 1,0700 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 1.475.900 |
| 23. Dez. 2020 | 1,0100 | 1,0900 | 1,0000 | 1,0700 | 1,0700 | 4.466.600 |
| 22. Dez. 2020 | 0,9900 | 1,0000 | 0,9700 | 0,9990 | 0,9990 | 2.629.400 |
| 21. Dez. 2020 | 0,9900 | 1,0000 | 0,9700 | 0,9740 | 0,9740 | 1.949.800 |
| 18. Dez. 2020 | 0,9900 | 1,0100 | 0,9750 | 0,9750 | 0,9750 | 2.594.300 |
| 17. Dez. 2020 | 0,9900 | 1,0200 | 0,9800 | 0,9940 | 0,9940 | 4.579.200 |
| 16. Dez. 2020 | 1,0700 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 3.064.100 |
| 15. Dez. 2020 | 1,0900 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 3.853.600 |
| 14. Dez. 2020 | 1,1300 | 1,1500 | 1,0750 | 1,0900 | 1,0900 | 2.863.200 |
| 11. Dez. 2020 | 1,1000 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 2.400.200 |
| 10. Dez. 2020 | 1,1000 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 2.648.100 |
| 09. Dez. 2020 | 1,1500 | 1,2200 | 1,1000 | 1,1400 | 1,1400 | 6.252.200 |
| 08. Dez. 2020 | 1,1500 | 1,1500 | 1,0600 | 1,1300 | 1,1300 | 10.541.500 |
| 07. Dez. 2020 | 1,1900 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | 2.529.000 |
| 04. Dez. 2020 | 1,2700 | 1,2800 | 1,1500 | 1,1700 | 1,1700 | 3.620.000 |
| 03. Dez. 2020 | 1,1400 | 1,2800 | 1,1100 | 1,2400 | 1,2400 | 5.817.200 |
| 02. Dez. 2020 | 1,1300 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 1.229.700 |
| 01. Dez. 2020 | 1,2000 | 1,2400 | 1,1300 | 1,1600 | 1,1600 | 2.015.400 |
| 30. Nov. 2020 | 1,1900 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 1.956.000 |
| 27. Nov. 2020 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 1.131.200 |
| 25. Nov. 2020 | 1,1200 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 2.013.300 |
| 24. Nov. 2020 | 1,0400 | 1,1000 | 1,0200 | 1,0900 | 1,0900 | 2.672.300 |
| 23. Nov. 2020 | 1,0600 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 2.099.100 |
| 20. Nov. 2020 | 1,0800 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 1.202.700 |
| 19. Nov. 2020 | 1,1300 | 1,1300 | 1,0200 | 1,0500 | 1,0500 | 2.228.900 |
| 18. Nov. 2020 | 1,1900 | 1,2000 | 1,0800 | 1,1000 | 1,1000 | 1.257.000 |
| 17. Nov. 2020 | 1,1400 | 1,2000 | 1,1310 | 1,1800 | 1,1800 | 801.300 |
| 16. Nov. 2020 | 1,1400 | 1,1880 | 1,1100 | 1,1300 | 1,1300 | 785.300 |
| 13. Nov. 2020 | 1,0800 | 1,1300 | 1,0400 | 1,1000 | 1,1000 | 867.700 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
