Deutsche Märkte schließen in 2 Stunden 18 Minuten
DAX
18.685,06 +186,68 (+1,01%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.232,17 +175,78 (+0,45%) Gold
2.340,10 +17,80 (+0,77%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.604,50 -180,33 (-0,31%)
Co-Diagnostics, Inc. (CODX)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 5.843 |
| 08. Mai 2024 | 1,2300 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 34.900 |
| 07. Mai 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 39.300 |
| 06. Mai 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 50.300 |
| 03. Mai 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 62.300 |
| 02. Mai 2024 | 1,1900 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 32.800 |
| 01. Mai 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 27.200 |
| 30. Apr. 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 75.300 |
| 29. Apr. 2024 | 1,1100 | 1,2100 | 1,1100 | 1,1700 | 1,1700 | 113.600 |
| 26. Apr. 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 22.600 |
| 25. Apr. 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 15.400 |
| 24. Apr. 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 33.000 |
| 23. Apr. 2024 | 1,1300 | 1,1780 | 1,1300 | 1,1500 | 1,1500 | 10.300 |
| 22. Apr. 2024 | 1,1300 | 1,1600 | 1,1210 | 1,1500 | 1,1500 | 26.300 |
| 19. Apr. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 18.400 |
| 18. Apr. 2024 | 1,1100 | 1,1850 | 1,0910 | 1,1600 | 1,1600 | 216.800 |
| 17. Apr. 2024 | 1,1610 | 1,1610 | 1,1200 | 1,1400 | 1,1400 | 33.200 |
| 16. Apr. 2024 | 1,1700 | 1,1790 | 1,1500 | 1,1700 | 1,1700 | 35.500 |
| 15. Apr. 2024 | 1,1800 | 1,2120 | 1,1700 | 1,1830 | 1,1830 | 39.400 |
| 12. Apr. 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 54.800 |
| 11. Apr. 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2400 | 1,2400 | 28.200 |
| 10. Apr. 2024 | 1,2400 | 1,2600 | 1,1850 | 1,2100 | 1,2100 | 42.000 |
| 09. Apr. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 93.100 |
| 08. Apr. 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 44.100 |
| 05. Apr. 2024 | 1,1300 | 1,2860 | 1,1300 | 1,2200 | 1,2200 | 155.500 |
| 04. Apr. 2024 | 1,1300 | 1,1900 | 1,1140 | 1,1500 | 1,1500 | 134.900 |
| 03. Apr. 2024 | 1,0700 | 1,1500 | 1,0690 | 1,1200 | 1,1200 | 65.400 |
| 02. Apr. 2024 | 1,1000 | 1,1430 | 1,0800 | 1,0900 | 1,0900 | 42.100 |
| 01. Apr. 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 47.900 |
| 28. März 2024 | 1,0900 | 1,1440 | 1,0700 | 1,1200 | 1,1200 | 70.200 |
| 27. März 2024 | 1,1000 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 39.800 |
| 26. März 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1150 | 1,1150 | 52.600 |
| 25. März 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1150 | 1,1150 | 96.800 |
| 22. März 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 47.000 |
| 21. März 2024 | 1,1000 | 1,1800 | 1,0940 | 1,1700 | 1,1700 | 53.100 |
| 20. März 2024 | 1,0900 | 1,1100 | 1,0730 | 1,1000 | 1,1000 | 23.600 |
| 19. März 2024 | 1,0400 | 1,1000 | 1,0200 | 1,1000 | 1,1000 | 67.800 |
| 18. März 2024 | 1,0800 | 1,1350 | 1,0500 | 1,0600 | 1,0600 | 105.200 |
| 15. März 2024 | 1,1300 | 1,1470 | 1,0560 | 1,0700 | 1,0700 | 196.300 |
| 14. März 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 53.800 |
| 13. März 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 56.200 |
| 12. März 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1750 | 1,1750 | 49.500 |
| 11. März 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 20.400 |
| 08. März 2024 | 1,1400 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 55.800 |
| 07. März 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1400 | 1,1400 | 88.300 |
| 06. März 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 16.600 |
| 05. März 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 54.100 |
| 04. März 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 31.600 |
| 01. März 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 33.400 |
| 29. Feb. 2024 | 1,1200 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 67.900 |
| 28. Feb. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1100 | 1,1100 | 38.300 |
| 27. Feb. 2024 | 1,1500 | 1,1690 | 1,1200 | 1,1300 | 1,1300 | 52.500 |
| 26. Feb. 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 23.200 |
| 23. Feb. 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 99.600 |
| 22. Feb. 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 83.800 |
| 21. Feb. 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 55.000 |
| 20. Feb. 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 85.800 |
| 16. Feb. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 21.300 |
| 15. Feb. 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 31.900 |
| 14. Feb. 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 76.200 |
| 13. Feb. 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 31.900 |
| 12. Feb. 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 69.600 |
| 09. Feb. 2024 | 1,1900 | 1,2060 | 1,1600 | 1,1900 | 1,1900 | 42.300 |
| 08. Feb. 2024 | 1,1700 | 1,2250 | 1,1650 | 1,2000 | 1,2000 | 40.200 |
| 07. Feb. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 39.300 |
| 06. Feb. 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 14.100 |
| 05. Feb. 2024 | 1,1500 | 1,2330 | 1,1500 | 1,2000 | 1,2000 | 51.700 |
| 02. Feb. 2024 | 1,1800 | 1,2090 | 1,1500 | 1,1700 | 1,1700 | 60.100 |
| 01. Feb. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 46.500 |
| 31. Jan. 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2500 | 1,2500 | 43.600 |
| 30. Jan. 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 48.900 |
| 29. Jan. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 36.600 |
| 26. Jan. 2024 | 1,2700 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 45.100 |
| 25. Jan. 2024 | 1,2800 | 1,3170 | 1,2500 | 1,2600 | 1,2600 | 38.000 |
| 24. Jan. 2024 | 1,2700 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 53.800 |
| 23. Jan. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 45.200 |
| 22. Jan. 2024 | 1,2100 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 60.000 |
| 19. Jan. 2024 | 1,2600 | 1,2760 | 1,1830 | 1,2200 | 1,2200 | 76.700 |
| 18. Jan. 2024 | 1,3000 | 1,3100 | 1,2450 | 1,2600 | 1,2600 | 47.800 |
| 17. Jan. 2024 | 1,2700 | 1,2800 | 1,2050 | 1,2700 | 1,2700 | 89.500 |
| 16. Jan. 2024 | 1,4900 | 1,4900 | 1,2500 | 1,3100 | 1,3100 | 197.500 |
| 12. Jan. 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 47.100 |
| 11. Jan. 2024 | 1,4000 | 1,5000 | 1,3680 | 1,4200 | 1,4200 | 146.500 |
| 10. Jan. 2024 | 1,4000 | 1,5000 | 1,3500 | 1,3900 | 1,3900 | 162.600 |
| 09. Jan. 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 138.000 |
| 08. Jan. 2024 | 1,3000 | 1,4300 | 1,2500 | 1,4000 | 1,4000 | 121.500 |
| 05. Jan. 2024 | 1,3800 | 1,4580 | 1,3000 | 1,3000 | 1,3000 | 81.900 |
| 04. Jan. 2024 | 1,3700 | 1,4600 | 1,3570 | 1,3800 | 1,3800 | 75.200 |
| 03. Jan. 2024 | 1,4200 | 1,4700 | 1,3500 | 1,3800 | 1,3800 | 65.000 |
| 02. Jan. 2024 | 1,3000 | 1,4800 | 1,3000 | 1,4200 | 1,4200 | 142.600 |
| 29. Dez. 2023 | 1,4800 | 1,5500 | 1,3000 | 1,3300 | 1,3300 | 342.100 |
| 28. Dez. 2023 | 1,5200 | 1,6570 | 1,4200 | 1,5000 | 1,5000 | 655.600 |
| 27. Dez. 2023 | 1,1300 | 1,5500 | 1,1300 | 1,4200 | 1,4200 | 662.800 |
| 26. Dez. 2023 | 1,1300 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 124.700 |
| 22. Dez. 2023 | 1,1600 | 1,2120 | 1,1100 | 1,1500 | 1,1500 | 87.900 |
| 21. Dez. 2023 | 1,1700 | 1,2470 | 1,1700 | 1,2100 | 1,2100 | 81.500 |
| 20. Dez. 2023 | 1,1400 | 1,2100 | 1,1400 | 1,1800 | 1,1800 | 62.900 |
| 19. Dez. 2023 | 1,1100 | 1,2200 | 1,1100 | 1,1500 | 1,1500 | 188.900 |
| 18. Dez. 2023 | 1,1200 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 48.500 |
| 15. Dez. 2023 | 1,1300 | 1,2000 | 1,1010 | 1,1400 | 1,1400 | 46.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
