Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
Baudax Bio, Inc. (BXRX)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,4600-0,0500 (-3,31%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Okt. 2020 | 1,5400 | 1,5400 | 1,4000 | 1,4600 | 1,4600 | 1.139.200 |
| 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 |
| 02. Sept. 2020 | 3,1600 | 3,9400 | 3,1200 | 3,8500 | 3,8500 | 3.741.400 |
| 01. Sept. 2020 | 2,8000 | 3,0400 | 2,7100 | 3,0400 | 3,0400 | 610.100 |
| 31. Aug. 2020 | 2,7100 | 2,8700 | 2,6900 | 2,8000 | 2,8000 | 219.000 |
| 28. Aug. 2020 | 2,8300 | 2,8500 | 2,6800 | 2,7800 | 2,7800 | 222.800 |
| 27. Aug. 2020 | 2,9700 | 2,9700 | 2,7800 | 2,8700 | 2,8700 | 210.000 |
| 26. Aug. 2020 | 2,9900 | 3,0900 | 2,7700 | 3,0000 | 3,0000 | 806.100 |
| 25. Aug. 2020 | 2,8300 | 2,9200 | 2,7700 | 2,9050 | 2,9050 | 882.400 |
| 24. Aug. 2020 | 2,9200 | 2,9800 | 2,6500 | 2,8200 | 2,8200 | 387.900 |
| 21. Aug. 2020 | 2,9700 | 3,1200 | 2,9000 | 2,9500 | 2,9500 | 369.700 |
| 20. Aug. 2020 | 2,9000 | 3,0500 | 2,8700 | 3,0300 | 3,0300 | 306.500 |
| 19. Aug. 2020 | 2,8500 | 2,9700 | 2,8100 | 2,9100 | 2,9100 | 347.600 |
| 18. Aug. 2020 | 2,7500 | 2,8700 | 2,7500 | 2,8400 | 2,8400 | 271.400 |
| 17. Aug. 2020 | 2,7300 | 2,7600 | 2,5100 | 2,7300 | 2,7300 | 277.800 |
| 14. Aug. 2020 | 2,6200 | 2,7130 | 2,5800 | 2,6300 | 2,6300 | 228.200 |
| 13. Aug. 2020 | 2,5000 | 2,6400 | 2,5000 | 2,5700 | 2,5700 | 365.400 |
| 12. Aug. 2020 | 2,6400 | 2,7500 | 2,4500 | 2,4700 | 2,4700 | 794.400 |
| 11. Aug. 2020 | 2,8100 | 2,9500 | 2,6600 | 2,7700 | 2,7700 | 591.700 |
| 10. Aug. 2020 | 3,3100 | 3,3300 | 2,6800 | 2,7600 | 2,7600 | 2.095.700 |
| 07. Aug. 2020 | 3,5100 | 3,6100 | 3,3900 | 3,4400 | 3,4400 | 248.500 |
| 06. Aug. 2020 | 3,5100 | 3,8500 | 3,4700 | 3,4800 | 3,4800 | 273.500 |
| 05. Aug. 2020 | 3,6100 | 3,6700 | 3,4500 | 3,5100 | 3,5100 | 176.300 |
| 04. Aug. 2020 | 3,6400 | 3,7000 | 3,5100 | 3,6100 | 3,6100 | 170.600 |
| 03. Aug. 2020 | 3,4800 | 3,7500 | 3,4630 | 3,6200 | 3,6200 | 637.400 |
| 31. Juli 2020 | 3,3700 | 3,5800 | 3,2050 | 3,5200 | 3,5200 | 588.500 |
| 30. Juli 2020 | 3,1200 | 3,2700 | 3,0900 | 3,2700 | 3,2700 | 339.400 |
| 29. Juli 2020 | 3,2600 | 3,2900 | 3,1200 | 3,1500 | 3,1500 | 387.700 |
| 28. Juli 2020 | 3,2300 | 3,3000 | 3,2100 | 3,2700 | 3,2700 | 238.500 |
| 27. Juli 2020 | 3,2300 | 3,3300 | 3,2200 | 3,2300 | 3,2300 | 417.300 |
| 24. Juli 2020 | 3,3000 | 3,4200 | 3,2700 | 3,3000 | 3,3000 | 518.000 |
| 23. Juli 2020 | 3,4500 | 3,4900 | 3,3200 | 3,3600 | 3,3600 | 300.000 |
| 22. Juli 2020 | 3,4300 | 3,5000 | 3,3000 | 3,4500 | 3,4500 | 328.600 |
| 21. Juli 2020 | 3,4600 | 3,6500 | 3,4200 | 3,4200 | 3,4200 | 343.700 |
| 20. Juli 2020 | 3,6900 | 3,6900 | 3,4500 | 3,5400 | 3,5400 | 551.500 |
| 17. Juli 2020 | 3,3700 | 3,5180 | 3,3600 | 3,4500 | 3,4500 | 288.500 |
| 16. Juli 2020 | 3,2700 | 3,4400 | 3,2700 | 3,4100 | 3,4100 | 264.400 |
| 15. Juli 2020 | 3,4000 | 3,5300 | 3,2300 | 3,3300 | 3,3300 | 471.300 |
| 14. Juli 2020 | 3,5600 | 3,6600 | 3,3200 | 3,3700 | 3,3700 | 549.800 |
| 13. Juli 2020 | 3,5400 | 3,6600 | 3,5000 | 3,5500 | 3,5500 | 264.300 |
| 10. Juli 2020 | 3,5100 | 3,5800 | 3,4000 | 3,5300 | 3,5300 | 453.400 |
| 09. Juli 2020 | 3,6500 | 3,6900 | 3,4300 | 3,5300 | 3,5300 | 593.900 |
| 08. Juli 2020 | 3,7000 | 3,8700 | 3,6100 | 3,6500 | 3,6500 | 438.000 |
| 07. Juli 2020 | 3,6900 | 3,9000 | 3,6900 | 3,7400 | 3,7400 | 325.300 |
| 06. Juli 2020 | 4,0000 | 4,0000 | 3,5600 | 3,6900 | 3,6900 | 1.087.000 |
| 02. Juli 2020 | 4,1900 | 4,1900 | 3,9500 | 4,0000 | 4,0000 | 391.800 |
| 01. Juli 2020 | 4,1500 | 4,1700 | 4,0000 | 4,0800 | 4,0800 | 395.900 |
| 30. Juni 2020 | 4,3700 | 4,4200 | 3,8700 | 4,1500 | 4,1500 | 788.400 |
| 29. Juni 2020 | 4,7300 | 4,7300 | 4,2200 | 4,3600 | 4,3600 | 1.027.700 |
| 26. Juni 2020 | 4,3000 | 4,6800 | 4,1200 | 4,4800 | 4,4800 | 2.911.100 |
| 25. Juni 2020 | 3,9700 | 4,3330 | 3,8300 | 4,2900 | 4,2900 | 1.384.100 |
| 24. Juni 2020 | 3,8100 | 3,9000 | 3,5100 | 3,8200 | 3,8200 | 710.200 |
| 23. Juni 2020 | 3,8000 | 3,9300 | 3,7000 | 3,7900 | 3,7900 | 555.700 |
| 22. Juni 2020 | 4,0300 | 4,0400 | 3,7500 | 3,7800 | 3,7800 | 568.200 |
| 19. Juni 2020 | 4,1100 | 4,1900 | 3,7900 | 3,7900 | 3,7900 | 655.100 |
| 18. Juni 2020 | 3,8400 | 4,0800 | 3,8200 | 4,0500 | 4,0500 | 512.000 |
| 17. Juni 2020 | 3,9700 | 4,1200 | 3,8700 | 3,8900 | 3,8900 | 657.300 |
| 16. Juni 2020 | 4,1600 | 4,1800 | 3,9000 | 3,9100 | 3,9100 | 533.100 |
| 15. Juni 2020 | 3,7500 | 4,0700 | 3,6000 | 3,9500 | 3,9500 | 891.000 |
| 12. Juni 2020 | 3,7700 | 3,8300 | 3,5200 | 3,5600 | 3,5600 | 814.800 |
| 11. Juni 2020 | 3,8700 | 3,9900 | 3,5700 | 3,6500 | 3,6500 | 975.600 |
| 10. Juni 2020 | 4,2100 | 4,2300 | 3,9200 | 4,0500 | 4,0500 | 645.700 |
| 09. Juni 2020 | 4,2100 | 4,4000 | 4,1100 | 4,1600 | 4,1600 | 569.000 |
| 08. Juni 2020 | 4,1400 | 4,5400 | 4,1100 | 4,2800 | 4,2800 | 1.613.900 |
| 05. Juni 2020 | 3,9800 | 4,0000 | 3,7000 | 3,9500 | 3,9500 | 551.100 |
| 04. Juni 2020 | 3,9800 | 3,9800 | 3,6200 | 3,7200 | 3,7200 | 1.413.000 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
