Deutsche Märkte schließen in 7 Stunden 33 Minuten

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,22+0,35 (+0,41%)
Börsenschluss: 04:00PM EST
86,80 +1,58 (+1,85%)
Nachbörse: 06:01PM EST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202484,4085,7483,6185,2285,223.296.200
29. Feb. 202486,0086,0384,4384,8784,875.175.100
28. Feb. 202486,3286,6285,4886,0086,002.635.400
27. Feb. 202486,1286,7285,4186,5186,514.069.700
26. Feb. 202487,3987,7385,8486,1586,156.366.000
23. Feb. 202487,9288,3387,3787,7487,742.797.900
22. Feb. 202486,3687,7685,4987,6287,622.460.700
21. Feb. 202487,0287,1686,2086,6586,652.142.400
20. Feb. 202485,8087,0085,3086,9086,903.235.800
16. Feb. 202485,8487,2585,4386,1086,102.122.100
15. Feb. 202486,3086,7185,3886,0486,042.727.300
14. Feb. 202486,6287,2885,0386,0486,044.976.600
13. Feb. 202486,0087,4885,3186,2686,264.013.000
12. Feb. 202484,8387,4784,4487,1287,123.826.100
09. Feb. 202486,0886,6984,8985,0185,013.052.100
08. Feb. 202486,4586,6585,2185,8085,803.723.100
07. Feb. 202489,4489,4482,5386,6186,617.386.800
06. Feb. 202486,1388,8385,0088,2588,257.192.400
05. Feb. 202488,0090,2085,9986,0686,0610.824.800
02. Feb. 202480,0086,4779,7286,0986,0911.802.500
01. Feb. 202478,2978,9177,1178,7178,715.020.800
31. Jan. 202477,7679,9377,1978,4778,479.470.400
30. Jan. 202474,3674,4873,6873,9073,902.118.600
29. Jan. 202472,9874,6272,7174,5774,572.685.700
26. Jan. 202473,5573,8172,9773,2473,242.812.100
25. Jan. 202473,3373,7871,9273,5573,554.588.500
24. Jan. 202475,1675,1972,4772,5472,544.457.400
23. Jan. 202475,5975,8674,1374,8374,832.410.100
22. Jan. 202474,7576,5474,6175,1675,163.408.100
19. Jan. 202474,6474,7573,5374,3174,313.581.200
18. Jan. 202473,9374,5573,3874,4474,443.822.600
17. Jan. 202473,5973,9472,8173,8273,822.763.300
16. Jan. 202473,4374,2772,9973,9973,994.298.200
12. Jan. 202475,6476,0173,8974,0374,032.756.500
11. Jan. 202476,0376,1274,8075,1475,142.650.200
10. Jan. 202476,2076,6175,2576,1276,122.548.500
09. Jan. 202475,2176,6575,0875,8375,832.630.500
08. Jan. 202473,1775,7272,5075,6775,673.060.600
05. Jan. 202473,1773,6172,4072,8572,852.694.300
04. Jan. 202471,9773,8371,6773,5273,523.705.900
03. Jan. 202475,2675,2672,9773,1373,133.057.900
02. Jan. 202475,6976,6874,9675,5775,572.677.500
29. Dez. 202376,6576,7776,1476,2576,251.905.700
28. Dez. 202376,3077,2076,1076,7176,711.982.800
27. Dez. 202376,0876,6375,8276,2176,212.152.600
26. Dez. 202375,7576,6375,5076,2876,282.191.400
22. Dez. 202375,2976,2775,0875,8375,833.002.400
21. Dez. 202374,3775,5274,3774,9574,953.509.400
20. Dez. 202375,2076,0974,0474,1274,124.275.500
19. Dez. 202375,2476,0875,1575,3175,315.135.200
18. Dez. 202376,8577,2674,8274,8874,885.089.900
15. Dez. 202377,6978,3576,8476,9076,9011.292.900
14. Dez. 202376,0779,0576,0077,7677,768.705.900
13. Dez. 202372,0775,9971,8175,2275,228.097.600
12. Dez. 202370,5172,4570,1472,1872,186.581.300
11. Dez. 202368,9470,3268,9470,3170,314.642.400
08. Dez. 202368,6369,9768,0069,1869,185.901.700
07. Dez. 202370,3670,8766,8668,2668,266.138.900
06. Dez. 202368,7270,1868,3469,4969,494.710.400
05. Dez. 202368,7169,5768,0468,8568,854.509.300
04. Dez. 202368,3669,9768,0369,1869,184.427.000
01. Dez. 202367,4668,5967,0868,3668,364.207.600
30. Nov. 202367,5067,7466,4067,7167,717.548.400
29. Nov. 202367,5568,3167,1467,4367,433.148.700
28. Nov. 202365,6067,2765,1267,1067,105.196.100
27. Nov. 202367,5967,9066,9367,1667,162.797.400
24. Nov. 202367,0067,9167,0067,9067,902.053.700
22. Nov. 202367,2367,7766,9167,0667,063.488.900
21. Nov. 202367,7467,8766,5866,9666,963.497.100
20. Nov. 202366,5667,4966,5067,1967,194.328.300
17. Nov. 202367,7868,0566,6666,9066,903.368.700
16. Nov. 202367,2067,6266,7867,4767,473.720.800
15. Nov. 202365,8867,4865,3767,0167,016.288.500
14. Nov. 202365,7066,5665,1065,7965,794.608.200
13. Nov. 202365,8366,2264,0764,6064,605.709.800
10. Nov. 202365,1065,1063,8864,2164,2110.061.000
09. Nov. 202366,4266,7164,6064,6564,653.196.900
08. Nov. 202367,0067,2365,9466,2466,242.600.200
07. Nov. 202367,4867,6766,1766,5366,533.315.600
06. Nov. 202367,2267,8267,0267,1067,103.260.800
03. Nov. 202366,6567,6066,6267,0767,073.806.000
02. Nov. 202364,5665,7364,0865,5365,533.809.100
01. Nov. 202363,5064,1262,5263,8363,835.164.800
31. Okt. 202362,4064,2562,3363,7263,726.504.900
30. Okt. 202362,0662,4760,5762,3662,364.865.500
27. Okt. 202363,1064,1561,0161,7161,717.053.900
26. Okt. 202362,5064,5661,5062,7862,7810.377.200
25. Okt. 202370,1270,3267,6868,3468,346.398.300
24. Okt. 202368,8973,2666,6670,4970,4910.547.200
23. Okt. 202369,2269,7368,2169,0569,053.761.700
20. Okt. 202369,0269,7668,7169,4869,483.254.700
19. Okt. 202369,8069,9568,8069,0869,082.845.300
18. Okt. 202370,5570,8069,5669,7169,713.425.800
17. Okt. 202370,8971,9670,1370,3370,332.440.400
16. Okt. 202370,4771,8069,9671,2771,273.676.500
13. Okt. 202369,2870,8368,9170,7870,783.362.800
12. Okt. 202371,2971,7269,8869,9269,924.536.400
11. Okt. 202372,5172,5769,2071,1471,144.111.600
10. Okt. 202372,6873,3271,0172,9172,915.807.200
09. Okt. 202373,1773,5372,1772,9072,903.527.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...