Deutsche Märkte geschlossen

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
76,55-1,01 (-1,30%)
Börsenschluss: 04:00PM EST
76,55 0,00 (0,00%)
Nachbörse: 06:06PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202276,4276,9875,0276,5576,553.156.800
01. Dez. 202278,0078,5477,0477,5677,564.397.900
30. Nov. 202275,3677,2574,3877,2577,257.007.400
29. Nov. 202276,0376,6174,6674,8574,856.380.200
28. Nov. 202275,7176,6675,2975,7875,783.643.300
25. Nov. 202275,9576,4775,5776,3676,361.566.800
23. Nov. 202274,6176,1974,5575,9175,913.466.300
22. Nov. 202274,0074,6072,9274,3174,313.982.000
21. Nov. 202274,1874,7773,9074,1074,106.162.800
18. Nov. 202274,9175,5074,4575,0475,043.519.700
17. Nov. 202274,1574,4073,4373,7273,723.413.000
16. Nov. 202276,1076,8174,8875,0375,035.152.000
15. Nov. 202274,1876,4574,1875,9675,967.599.600
14. Nov. 202274,3975,5673,3973,5173,514.636.500
11. Nov. 202273,3975,8073,2074,6574,654.984.500
10. Nov. 202272,7173,6671,0872,5572,554.030.700
09. Nov. 202269,5571,4869,2469,9969,9910.835.800
08. Nov. 202268,4669,9667,1369,6969,6912.586.400
07. Nov. 202269,0370,1268,2368,7768,775.785.200
04. Nov. 202269,8669,9867,3768,5468,546.172.600
03. Nov. 202269,5169,8068,0368,6668,6612.897.400
02. Nov. 202272,5973,8770,3070,3170,3111.860.500
01. Nov. 202273,3674,0570,8572,5972,597.691.200
31. Okt. 202270,5073,0470,2072,4372,438.015.400
28. Okt. 202272,6174,0069,7070,8770,8718.719.700
27. Okt. 202287,1387,3284,5786,3086,304.338.700
26. Okt. 202286,3489,1785,9186,7686,764.502.500
25. Okt. 202285,0586,5685,0085,7085,706.208.000
24. Okt. 202285,7186,2184,6184,9184,913.569.600
21. Okt. 202283,8285,0882,1484,8184,814.236.900
20. Okt. 202285,7286,0683,4183,6883,683.838.700
19. Okt. 202285,5286,7785,0085,9585,952.000.800
18. Okt. 202287,5688,4985,7086,2686,262.977.200
17. Okt. 202283,7985,7683,1885,4985,493.224.800
14. Okt. 202284,7785,8081,8582,4282,422.354.600
13. Okt. 202280,8385,0080,6984,2284,222.564.700
12. Okt. 202283,0784,1582,1682,6582,652.487.700
11. Okt. 202282,1283,0980,9082,1582,152.318.000
10. Okt. 202284,9085,0082,4082,7582,751.666.800
07. Okt. 202285,5785,7383,6684,2384,232.294.200
06. Okt. 202286,8688,0986,3086,4886,482.170.200
05. Okt. 202285,9187,8985,6487,4487,442.971.500
04. Okt. 202286,9588,4086,5887,1887,182.391.000
03. Okt. 202283,6586,0183,1585,4685,462.178.100
30. Sept. 202284,0085,8482,5082,6382,632.726.000
29. Sept. 202283,4784,4382,7983,8383,832.659.600
28. Sept. 202282,7184,6582,0284,2484,242.874.100
27. Sept. 202284,3484,6081,8782,3782,373.106.300
26. Sept. 202284,0985,1283,3183,5983,592.030.200
23. Sept. 202283,8384,8682,9284,7484,743.318.600
22. Sept. 202284,8585,3883,4284,1784,172.751.200
21. Sept. 202287,3388,6885,1885,2285,222.167.400
20. Sept. 202288,0088,5986,1987,1987,193.732.000
19. Sept. 202292,4392,6588,0088,8388,834.470.300
16. Sept. 202294,1094,1091,9593,3593,353.344.300
15. Sept. 202294,6898,3594,4094,8894,882.570.300
14. Sept. 202294,3094,9093,2094,1294,121.627.400
13. Sept. 202294,9395,5894,0494,2894,282.177.900
12. Sept. 202297,5498,0996,8697,3697,362.723.100
09. Sept. 202295,7497,7495,0097,2597,252.867.300
08. Sept. 202290,9495,5690,8995,5295,524.008.200
07. Sept. 202288,8892,2988,8891,9891,983.119.200
06. Sept. 202289,0089,7888,2489,0689,062.172.700
02. Sept. 202291,2491,3488,1188,6988,691.920.400
01. Sept. 202289,4090,2287,9490,1290,124.041.300
31. Aug. 202291,4692,1690,0690,1090,102.786.700
30. Aug. 202291,3691,9389,7890,4390,432.900.600
29. Aug. 202290,2790,7689,4390,3690,362.607.300
26. Aug. 202295,9996,3491,0891,2491,242.210.300
25. Aug. 202295,9896,6795,1396,6596,651.753.200
24. Aug. 202294,8295,5993,5094,9694,962.546.500
23. Aug. 202295,3095,3093,5794,1594,152.289.500
22. Aug. 202297,1698,2295,5295,8795,872.073.200
19. Aug. 202299,2299,4097,6298,5598,552.610.600
18. Aug. 2022100,42100,5798,3199,5199,512.320.700
17. Aug. 2022101,45102,12100,23100,53100,532.787.800
16. Aug. 2022104,07104,13101,90102,28102,282.969.700
15. Aug. 2022104,52105,45103,34104,74104,742.183.600
12. Aug. 2022104,16104,94103,12104,80104,801.609.600
11. Aug. 2022104,54105,79103,58103,92103,921.800.100
10. Aug. 2022103,55103,98102,40103,86103,861.979.700
09. Aug. 2022105,01105,27101,24101,44101,442.802.900
08. Aug. 2022106,81107,18104,90105,46105,461.914.400
05. Aug. 2022103,66106,26103,47106,12106,122.033.400
04. Aug. 2022103,68104,88102,95104,85104,851.849.300
03. Aug. 2022102,21104,06101,22103,45103,451.896.200
02. Aug. 202299,00103,4598,90102,22102,222.410.200
01. Aug. 202299,81100,7399,1499,4599,452.992.000
29. Juli 2022100,04101,9898,67100,54100,547.246.600
28. Juli 2022105,80107,92103,73107,29107,293.032.100
27. Juli 2022103,67106,15103,42105,61105,612.557.300
26. Juli 2022102,19102,50101,29102,13102,131.981.400
25. Juli 2022102,55102,86101,08102,09102,092.182.800
22. Juli 2022103,20104,85101,72102,58102,582.535.000
21. Juli 2022102,12104,19101,64103,77103,772.569.400
20. Juli 2022101,26103,12100,79101,53101,532.328.800
19. Juli 202299,04101,4298,50101,24101,242.364.000
18. Juli 202299,58100,4197,0697,4597,451.658.100
15. Juli 202298,5199,9498,2499,4399,431.943.800
14. Juli 202294,4397,1594,1096,9196,912.096.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...