Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
13.704,80-166,19(-1,20%)Euro Stoxx 50
3.550,68-42,15(-1,17%)Dow Jones 30
30.937,04-22,96(-0,07%)
Baudax Bio, Inc. (BXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,5100+0,0400 (+2,72%)
Börsenschluss: 4:00PM EST
1,4800 -0,03 (-1,99 %)
Vorbörse: 6:37AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2021 | - | - | - | - | - | - |
| 26. Jan. 2021 | 1,5400 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 5.630.300 |
| 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 |
| 12. Nov. 2020 | 1,0300 | 1,0900 | 1,0000 | 1,0600 | 1,0600 | 805.000 |
| 11. Nov. 2020 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 927.000 |
| 10. Nov. 2020 | 1,1200 | 1,1490 | 0,9700 | 0,9980 | 0,9980 | 2.338.400 |
| 09. Nov. 2020 | 1,2300 | 1,2300 | 1,0300 | 1,1000 | 1,1000 | 2.757.300 |
| 06. Nov. 2020 | 1,1700 | 1,2000 | 1,1100 | 1,1900 | 1,1900 | 622.400 |
| 05. Nov. 2020 | 1,1600 | 1,1900 | 1,1300 | 1,1600 | 1,1600 | 734.800 |
| 04. Nov. 2020 | 1,1000 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 430.300 |
| 03. Nov. 2020 | 1,1500 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 715.700 |
| 02. Nov. 2020 | 1,0900 | 1,1500 | 1,0300 | 1,1500 | 1,1500 | 688.900 |
| 30. Okt. 2020 | 1,1300 | 1,1400 | 1,0200 | 1,0900 | 1,0900 | 1.183.000 |
| 29. Okt. 2020 | 1,0700 | 1,2550 | 1,0200 | 1,1300 | 1,1300 | 3.687.000 |
| 28. Okt. 2020 | 1,1500 | 1,1500 | 1,0450 | 1,0600 | 1,0600 | 2.653.900 |
| 27. Okt. 2020 | 1,3100 | 1,3100 | 1,1900 | 1,2100 | 1,2100 | 1.600.400 |
| 26. Okt. 2020 | 1,4300 | 1,4400 | 1,2700 | 1,2900 | 1,2900 | 2.375.600 |
| 23. Okt. 2020 | 1,5400 | 1,5400 | 1,4000 | 1,4600 | 1,4600 | 1.144.300 |
| 22. Okt. 2020 | 1,4100 | 1,5500 | 1,3600 | 1,5100 | 1,5100 | 1.680.900 |
| 21. Okt. 2020 | 1,5700 | 1,5700 | 1,3600 | 1,4200 | 1,4200 | 4.197.800 |
| 20. Okt. 2020 | 1,7500 | 1,7900 | 1,5700 | 1,5800 | 1,5800 | 7.567.000 |
| 19. Okt. 2020 | 2,6900 | 2,7600 | 2,6000 | 2,6400 | 2,6400 | 179.300 |
| 16. Okt. 2020 | 2,7800 | 2,7800 | 2,6400 | 2,6900 | 2,6900 | 186.100 |
| 15. Okt. 2020 | 2,7200 | 2,7760 | 2,6200 | 2,6900 | 2,6900 | 144.600 |
| 14. Okt. 2020 | 2,7600 | 2,8100 | 2,6800 | 2,7000 | 2,7000 | 167.700 |
| 13. Okt. 2020 | 2,8300 | 2,8500 | 2,7200 | 2,7900 | 2,7900 | 196.500 |
| 12. Okt. 2020 | 2,8500 | 2,9000 | 2,7600 | 2,8600 | 2,8600 | 186.200 |
| 09. Okt. 2020 | 2,9000 | 2,9140 | 2,8400 | 2,8600 | 2,8600 | 122.000 |
| 08. Okt. 2020 | 2,8400 | 2,9200 | 2,8030 | 2,9000 | 2,9000 | 144.900 |
| 07. Okt. 2020 | 2,7400 | 2,8400 | 2,7300 | 2,8200 | 2,8200 | 144.700 |
| 06. Okt. 2020 | 2,8300 | 2,8400 | 2,7200 | 2,7500 | 2,7500 | 241.400 |
| 05. Okt. 2020 | 2,8600 | 2,8600 | 2,7100 | 2,7500 | 2,7500 | 216.700 |
| 02. Okt. 2020 | 2,6800 | 2,8700 | 2,6200 | 2,8700 | 2,8700 | 250.000 |
| 01. Okt. 2020 | 2,8500 | 2,8670 | 2,6800 | 2,7200 | 2,7200 | 291.900 |
| 30. Sept. 2020 | 2,7900 | 2,9100 | 2,7700 | 2,7700 | 2,7700 | 259.400 |
| 29. Sept. 2020 | 2,9000 | 2,9450 | 2,7500 | 2,8000 | 2,8000 | 356.200 |
| 28. Sept. 2020 | 3,0300 | 3,0900 | 2,8000 | 2,9600 | 2,9600 | 251.600 |
| 25. Sept. 2020 | 3,0200 | 3,1200 | 2,9500 | 3,0100 | 3,0100 | 159.300 |
| 24. Sept. 2020 | 3,1400 | 3,2000 | 2,9900 | 3,0500 | 3,0500 | 218.500 |
| 23. Sept. 2020 | 3,3200 | 3,3200 | 3,0500 | 3,1500 | 3,1500 | 376.500 |
| 22. Sept. 2020 | 3,3600 | 3,4000 | 3,1800 | 3,3500 | 3,3500 | 175.700 |
| 21. Sept. 2020 | 3,4100 | 3,4150 | 3,1600 | 3,2300 | 3,2300 | 225.700 |
| 18. Sept. 2020 | 3,4100 | 3,5600 | 3,4100 | 3,4500 | 3,4500 | 202.400 |
| 17. Sept. 2020 | 3,3500 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 129.900 |
| 16. Sept. 2020 | 3,5200 | 3,5700 | 3,4000 | 3,4000 | 3,4000 | 258.100 |
| 15. Sept. 2020 | 3,3500 | 3,5900 | 3,2900 | 3,4200 | 3,4200 | 423.900 |
| 14. Sept. 2020 | 3,2400 | 3,3100 | 3,1900 | 3,2800 | 3,2800 | 167.500 |
| 11. Sept. 2020 | 3,3000 | 3,3100 | 3,0400 | 3,1600 | 3,1600 | 275.800 |
| 10. Sept. 2020 | 3,2100 | 3,3900 | 3,0600 | 3,2600 | 3,2600 | 289.400 |
| 09. Sept. 2020 | 3,1100 | 3,2000 | 3,0500 | 3,1900 | 3,1900 | 253.300 |
| 08. Sept. 2020 | 3,2400 | 3,3100 | 3,0650 | 3,0800 | 3,0800 | 370.400 |
| 04. Sept. 2020 | 3,4900 | 3,7000 | 3,0600 | 3,3100 | 3,3100 | 723.500 |
| 03. Sept. 2020 | 3,5900 | 3,8000 | 3,3100 | 3,5600 | 3,5600 | 873.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
