Deutsche Märkte schließen in 4 Stunden 41 Minuten
DAX
17.775,26 -251,32 (-1,39%) Euro Stoxx 50
4.916,85 -67,63 (-1,36%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.387,40 +4,40 (+0,18%) EUR/USD
1,0630 +0,0005 (+0,04%) Bitcoin EUR
58.869,83 -3.773,64 (-6,02%)
Ginkgo Bioworks Holdings, Inc. (DNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Apr. 2024 | 1,0300 | 1,0300 | 0,9250 | 0,9500 | 0,9500 | 43.969.200 |
| 12. Apr. 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0100 | 1,0100 | 14.067.300 |
| 11. Apr. 2024 | 1,1200 | 1,1500 | 0,9930 | 1,0500 | 1,0500 | 50.941.200 |
| 10. Apr. 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 15.690.400 |
| 09. Apr. 2024 | 1,1100 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 20.378.000 |
| 08. Apr. 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 14.581.800 |
| 05. Apr. 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 16.091.200 |
| 04. Apr. 2024 | 1,1000 | 1,1300 | 1,0700 | 1,0700 | 1,0700 | 15.252.000 |
| 03. Apr. 2024 | 1,0500 | 1,1200 | 1,0300 | 1,0900 | 1,0900 | 17.008.200 |
| 02. Apr. 2024 | 1,1000 | 1,1100 | 1,0300 | 1,0500 | 1,0500 | 27.115.600 |
| 01. Apr. 2024 | 1,1800 | 1,1900 | 1,0800 | 1,1200 | 1,1200 | 17.867.900 |
| 28. März 2024 | 1,1100 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 26.133.100 |
| 27. März 2024 | 1,0700 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 16.549.200 |
| 26. März 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0700 | 1,0700 | 11.310.600 |
| 25. März 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 11.286.000 |
| 22. März 2024 | 1,1200 | 1,1300 | 1,0700 | 1,0700 | 1,0700 | 13.196.600 |
| 21. März 2024 | 1,1700 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 13.050.400 |
| 20. März 2024 | 1,0700 | 1,1700 | 1,0600 | 1,1500 | 1,1500 | 15.412.800 |
| 19. März 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 16.231.800 |
| 18. März 2024 | 1,0700 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 21.144.700 |
| 15. März 2024 | 1,0700 | 1,1100 | 1,0600 | 1,0800 | 1,0800 | 41.747.300 |
| 14. März 2024 | 1,1700 | 1,1700 | 1,0500 | 1,0600 | 1,0600 | 41.230.800 |
| 13. März 2024 | 1,1800 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 15.643.500 |
| 12. März 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 21.493.200 |
| 11. März 2024 | 1,2100 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 18.394.000 |
| 08. März 2024 | 1,2150 | 1,2800 | 1,1800 | 1,2200 | 1,2200 | 21.156.500 |
| 07. März 2024 | 1,2200 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 17.794.500 |
| 06. März 2024 | 1,2000 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 17.970.400 |
| 05. März 2024 | 1,2300 | 1,2600 | 1,1300 | 1,1500 | 1,1500 | 50.418.700 |
| 04. März 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 32.497.600 |
| 01. März 2024 | 1,2800 | 1,4000 | 1,2200 | 1,2900 | 1,2900 | 60.292.400 |
| 29. Feb. 2024 | 1,5400 | 1,6100 | 1,4400 | 1,5200 | 1,5200 | 35.683.400 |
| 28. Feb. 2024 | 1,5000 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 21.541.800 |
| 27. Feb. 2024 | 1,4000 | 1,5500 | 1,4000 | 1,5300 | 1,5300 | 23.656.400 |
| 26. Feb. 2024 | 1,3200 | 1,4200 | 1,3100 | 1,4000 | 1,4000 | 18.734.600 |
| 23. Feb. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 9.587.200 |
| 22. Feb. 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 18.141.100 |
| 21. Feb. 2024 | 1,3500 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 16.007.700 |
| 20. Feb. 2024 | 1,4300 | 1,4800 | 1,3600 | 1,3700 | 1,3700 | 19.644.100 |
| 16. Feb. 2024 | 1,5100 | 1,5100 | 1,4400 | 1,4700 | 1,4700 | 23.386.700 |
| 15. Feb. 2024 | 1,5200 | 1,5900 | 1,5020 | 1,5500 | 1,5500 | 26.771.000 |
| 14. Feb. 2024 | 1,3800 | 1,5000 | 1,3600 | 1,4900 | 1,4900 | 24.803.400 |
| 13. Feb. 2024 | 1,4000 | 1,4400 | 1,3400 | 1,3500 | 1,3500 | 27.322.300 |
| 12. Feb. 2024 | 1,4000 | 1,5300 | 1,3950 | 1,5100 | 1,5100 | 24.152.000 |
| 09. Feb. 2024 | 1,3200 | 1,4200 | 1,3000 | 1,4100 | 1,4100 | 27.433.700 |
| 08. Feb. 2024 | 1,2300 | 1,3300 | 1,2300 | 1,3000 | 1,3000 | 19.859.200 |
| 07. Feb. 2024 | 1,2800 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 10.863.100 |
| 06. Feb. 2024 | 1,2200 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 16.037.500 |
| 05. Feb. 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 15.353.800 |
| 02. Feb. 2024 | 1,2300 | 1,2800 | 1,1700 | 1,2700 | 1,2700 | 27.064.000 |
| 01. Feb. 2024 | 1,2400 | 1,2700 | 1,1800 | 1,2700 | 1,2700 | 16.474.200 |
| 31. Jan. 2024 | 1,2600 | 1,3200 | 1,2100 | 1,2100 | 1,2100 | 27.840.700 |
| 30. Jan. 2024 | 1,3500 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 19.614.700 |
| 29. Jan. 2024 | 1,3000 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 20.000.100 |
| 26. Jan. 2024 | 1,2600 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 14.967.900 |
| 25. Jan. 2024 | 1,2500 | 1,2740 | 1,2200 | 1,2600 | 1,2600 | 19.078.000 |
| 24. Jan. 2024 | 1,3000 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 18.051.000 |
| 23. Jan. 2024 | 1,2600 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 18.214.700 |
| 22. Jan. 2024 | 1,2200 | 1,3500 | 1,2200 | 1,2300 | 1,2300 | 22.037.600 |
| 19. Jan. 2024 | 1,2200 | 1,2400 | 1,1500 | 1,2100 | 1,2100 | 20.493.200 |
| 18. Jan. 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1800 | 1,1800 | 26.110.700 |
| 17. Jan. 2024 | 1,2100 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 32.791.200 |
| 16. Jan. 2024 | 1,3100 | 1,3100 | 1,2100 | 1,2200 | 1,2200 | 31.081.200 |
| 12. Jan. 2024 | 1,3600 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 23.709.000 |
| 11. Jan. 2024 | 1,3950 | 1,4000 | 1,3050 | 1,3400 | 1,3400 | 28.422.500 |
| 10. Jan. 2024 | 1,5300 | 1,5300 | 1,3850 | 1,4100 | 1,4100 | 30.308.800 |
| 09. Jan. 2024 | 1,5400 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 19.435.500 |
| 08. Jan. 2024 | 1,5300 | 1,5900 | 1,5100 | 1,5600 | 1,5600 | 18.340.300 |
| 05. Jan. 2024 | 1,5300 | 1,5900 | 1,4900 | 1,5300 | 1,5300 | 20.549.700 |
| 04. Jan. 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5600 | 1,5600 | 19.230.400 |
| 03. Jan. 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5400 | 1,5400 | 27.854.600 |
| 02. Jan. 2024 | 1,6600 | 1,7200 | 1,6200 | 1,6700 | 1,6700 | 18.207.000 |
| 29. Dez. 2023 | 1,7700 | 1,8000 | 1,6500 | 1,6900 | 1,6900 | 18.258.700 |
| 28. Dez. 2023 | 1,7300 | 1,7900 | 1,7100 | 1,7700 | 1,7700 | 17.028.100 |
| 27. Dez. 2023 | 1,8300 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 14.000.800 |
| 26. Dez. 2023 | 1,7600 | 1,8300 | 1,7400 | 1,7900 | 1,7900 | 12.661.200 |
| 22. Dez. 2023 | 1,7800 | 1,8300 | 1,7300 | 1,7500 | 1,7500 | 12.691.900 |
| 21. Dez. 2023 | 1,7600 | 1,7900 | 1,6900 | 1,7600 | 1,7600 | 20.890.600 |
| 20. Dez. 2023 | 1,8000 | 1,8800 | 1,6900 | 1,7000 | 1,7000 | 31.444.500 |
| 19. Dez. 2023 | 1,6200 | 1,8100 | 1,6100 | 1,7900 | 1,7900 | 32.229.200 |
| 18. Dez. 2023 | 1,6100 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 16.213.100 |
| 15. Dez. 2023 | 1,6600 | 1,6900 | 1,5600 | 1,6100 | 1,6100 | 30.192.900 |
| 14. Dez. 2023 | 1,4800 | 1,7300 | 1,4750 | 1,6100 | 1,6100 | 51.966.100 |
| 13. Dez. 2023 | 1,3300 | 1,4500 | 1,2800 | 1,4400 | 1,4400 | 30.564.300 |
| 12. Dez. 2023 | 1,3300 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 10.837.500 |
| 11. Dez. 2023 | 1,3500 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 13.205.700 |
| 08. Dez. 2023 | 1,3000 | 1,3700 | 1,2800 | 1,3600 | 1,3600 | 17.905.700 |
| 07. Dez. 2023 | 1,3100 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 12.539.000 |
| 06. Dez. 2023 | 1,3500 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 18.734.100 |
| 05. Dez. 2023 | 1,3800 | 1,3900 | 1,2810 | 1,3000 | 1,3000 | 24.209.500 |
| 04. Dez. 2023 | 1,3800 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 22.862.400 |
| 01. Dez. 2023 | 1,2900 | 1,4300 | 1,2800 | 1,4300 | 1,4300 | 26.384.800 |
| 30. Nov. 2023 | 1,4200 | 1,4200 | 1,2900 | 1,2900 | 1,2900 | 27.608.900 |
| 29. Nov. 2023 | 1,4600 | 1,5500 | 1,3900 | 1,3900 | 1,3900 | 20.818.500 |
| 28. Nov. 2023 | 1,3700 | 1,4600 | 1,3500 | 1,4400 | 1,4400 | 18.341.100 |
| 27. Nov. 2023 | 1,4400 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 13.716.200 |
| 24. Nov. 2023 | 1,3900 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 6.038.200 |
| 22. Nov. 2023 | 1,4450 | 1,4800 | 1,3600 | 1,3800 | 1,3800 | 11.530.800 |
| 21. Nov. 2023 | 1,5100 | 1,5200 | 1,4200 | 1,4300 | 1,4300 | 11.409.800 |
| 20. Nov. 2023 | 1,5100 | 1,5800 | 1,4800 | 1,5300 | 1,5300 | 14.838.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
