Deutsche Märkte schließen in 3 Stunden 23 Minuten

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,55+0,14 (+0,18%)
Börsenschluss: 04:00PM EDT
79,42 -0,13 (-0,16%)
Vorbörslich: 08:08AM EDT
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. März 202379,9981,1678,8879,5579,552.701.300
22. März 202381,7681,8979,3879,4179,413.259.300
21. März 202381,2682,4681,0381,7381,734.227.400
20. März 202380,6381,7180,0281,0881,083.866.800
17. März 202382,7082,7080,2880,7480,744.710.200
16. März 202378,8782,2578,5681,9181,914.780.400
15. März 202377,4679,5477,0079,4879,483.695.200
14. März 202377,8778,2576,6078,2078,208.343.600
13. März 202374,2577,0373,5476,6276,625.851.700
10. März 202376,1576,1574,0474,3474,344.097.600
09. März 202377,8178,1375,9576,0376,032.490.800
08. März 202377,1477,5076,1177,2777,273.318.600
07. März 202378,8580,0178,7678,9278,923.494.800
06. März 202381,2781,3478,5878,8078,804.371.600
03. März 202381,1782,1680,7681,9281,922.598.700
02. März 202379,1080,8679,0080,2380,233.525.300
01. März 202380,0880,0878,6979,8579,854.022.700
28. Feb. 202377,1180,9877,1180,4480,445.902.100
27. Feb. 202376,9978,3676,8177,3477,343.437.300
24. Feb. 202376,9677,2975,8776,2576,253.388.500
23. Feb. 202376,0477,6775,5877,5877,583.207.000
22. Feb. 202375,5876,5675,3575,4375,434.271.700
21. Feb. 202377,7977,8575,3375,5575,554.025.700
17. Feb. 202376,4178,5776,1878,5178,513.817.100
16. Feb. 202376,5978,3276,4277,2877,282.610.100
15. Feb. 202376,0177,9576,0177,9277,922.078.700
14. Feb. 202377,6378,1476,2876,5976,592.914.000
13. Feb. 202377,5577,9376,8877,6177,611.989.500
10. Feb. 202376,9778,0376,8077,2077,202.597.600
09. Feb. 202378,0178,9577,1777,2877,283.781.900
08. Feb. 202379,8680,0577,9978,0878,083.762.700
07. Feb. 202379,1280,2378,6680,0480,043.593.800
06. Feb. 202380,7581,0778,6979,0979,093.999.300
03. Feb. 202383,5284,1481,3982,1282,124.743.800
02. Feb. 202382,0684,8581,7584,5184,515.586.800
01. Feb. 202379,1181,5477,7681,4881,487.456.600
31. Jan. 202374,9776,8574,9676,7076,706.280.400
30. Jan. 202376,4877,6175,8976,0676,063.418.500
27. Jan. 202378,3878,8477,8178,1478,142.623.100
26. Jan. 202378,5078,5577,2978,2178,212.360.400
25. Jan. 202376,1377,7475,5677,6977,692.593.200
24. Jan. 202379,4780,1177,0377,1177,112.435.000
23. Jan. 202379,3480,7878,9980,0680,062.349.800
20. Jan. 202378,9179,4477,6979,2979,292.887.600
19. Jan. 202377,8778,9377,3178,4778,472.980.200
18. Jan. 202379,0079,4578,1578,3178,312.929.500
17. Jan. 202378,0078,9977,5078,8678,863.689.200
13. Jan. 202377,4478,4277,4478,3178,312.031.900
12. Jan. 202378,1778,4976,7877,7577,752.815.300
11. Jan. 202378,1178,5076,6977,7177,714.227.800
10. Jan. 202376,3477,5576,0977,0277,023.267.500
09. Jan. 202377,5078,2676,3376,3576,353.316.500
06. Jan. 202375,8777,1374,2577,0177,013.610.400
05. Jan. 202376,1076,4875,0375,1875,182.691.900
04. Jan. 202375,1376,5574,5276,4776,473.071.100
03. Jan. 202376,0176,9473,9574,2774,273.197.700
30. Dez. 202274,5874,9373,4774,6174,612.378.700
29. Dez. 202273,8675,4373,4875,2175,213.683.100
28. Dez. 202273,9574,5273,0973,1173,111.793.700
27. Dez. 202273,7174,3772,6173,5973,592.050.900
23. Dez. 202274,0074,6873,5174,1974,192.304.600
22. Dez. 202274,3774,7172,9274,4574,454.005.300
21. Dez. 202273,7475,1973,5174,7674,763.616.400
20. Dez. 202273,0274,4972,9573,4273,424.066.200
19. Dez. 202272,8074,1272,2573,4373,433.757.700
16. Dez. 202273,4173,6372,5773,0173,019.059.600
15. Dez. 202274,8075,4673,3673,5573,555.150.700
14. Dez. 202275,9577,5875,3975,8275,825.055.800
13. Dez. 202276,9077,6674,8075,9675,964.041.900
12. Dez. 202274,3275,9674,0075,3275,324.783.400
09. Dez. 202272,2274,5172,0374,0174,016.135.100
08. Dez. 202273,6573,8171,0272,4872,487.249.800
07. Dez. 202272,2373,0572,0472,5872,587.678.800
06. Dez. 202272,3572,9271,7572,2772,277.374.400
05. Dez. 202275,7276,1473,7873,8573,8511.782.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...