Deutsche Märkte geschlossen

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,66-0,52 (-0,74%)
Börsenschluss: 04:00PM EDT
69,98 +0,32 (+0,46%)
Nachbörse: 07:59PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202370,5070,7469,5369,6669,663.073.686
21. Sept. 202371,7971,8970,0470,1870,183.012.200
20. Sept. 202373,3673,5371,9271,9571,953.286.600
19. Sept. 202372,2573,2471,7273,0273,022.971.500
18. Sept. 202372,3473,1171,7372,9472,944.076.400
15. Sept. 202373,8874,5373,1373,2073,203.985.600
14. Sept. 202373,7174,6073,0874,0274,022.810.600
13. Sept. 202373,0173,5372,7673,1773,173.031.400
12. Sept. 202374,4774,9473,0673,3773,373.237.900
11. Sept. 202374,0175,3973,9974,8774,873.103.400
08. Sept. 202376,0076,0073,9474,0774,073.779.700
07. Sept. 202377,0377,4175,8876,0976,093.275.700
06. Sept. 202376,1477,1675,7876,9676,963.396.300
05. Sept. 202376,2776,4075,3475,9775,974.630.200
01. Sept. 202377,1877,2075,8576,3876,382.388.900
31. Aug. 202377,7978,0476,4276,4776,472.739.500
30. Aug. 202377,8878,6277,7677,8277,822.263.000
29. Aug. 202376,2677,8876,0377,8377,833.265.300
28. Aug. 202377,2477,5075,5276,0376,032.793.400
25. Aug. 202375,3176,2674,9076,1776,172.112.800
24. Aug. 202376,2576,4974,9675,0175,012.793.700
23. Aug. 202376,2276,4675,3575,9075,903.556.200
22. Aug. 202376,0376,4275,5675,9775,973.441.000
21. Aug. 202376,8376,9775,6776,3376,333.315.600
18. Aug. 202376,5077,1976,0376,5876,583.156.500
17. Aug. 202378,7578,7876,7076,8376,832.980.500
16. Aug. 202379,2279,9878,7178,7978,794.524.300
15. Aug. 202380,4780,8079,7779,8679,864.122.300
14. Aug. 202379,3080,6379,2980,5380,534.097.300
11. Aug. 202378,0079,5877,9079,4179,413.898.300
10. Aug. 202378,0079,0877,9478,2878,283.015.800
09. Aug. 202378,4479,2477,6977,9777,973.159.300
08. Aug. 202379,0079,0077,1678,5978,594.598.000
07. Aug. 202379,9480,6279,4879,8479,842.612.100
04. Aug. 202379,6980,3779,3379,5579,553.309.200
03. Aug. 202380,1780,6479,3080,0080,003.131.100
02. Aug. 202381,4581,9880,2980,3880,383.495.400
01. Aug. 202381,5082,1081,0582,0582,053.753.300
31. Juli 202384,3584,5081,8282,0782,074.302.800
28. Juli 202382,9484,8182,1083,7483,745.128.500
27. Juli 202387,0087,2482,5782,6782,6711.588.700
26. Juli 202391,2791,9490,8891,6391,633.264.100
25. Juli 202391,3992,2091,2091,6891,682.509.600
24. Juli 202392,7692,9391,3591,4091,402.860.100
21. Juli 202392,5692,9591,8792,5792,572.048.700
20. Juli 202391,4493,3491,4092,6592,652.337.000
19. Juli 202392,9193,5090,9691,6291,622.212.200
18. Juli 202392,2992,3391,4691,9991,992.299.500
17. Juli 202392,9093,5492,2992,6592,651.591.100
14. Juli 202393,3694,3492,6193,3893,382.599.400
13. Juli 202393,6193,8792,6593,0993,092.456.300
12. Juli 202393,2993,4892,2793,1093,102.620.000
11. Juli 202391,6792,6191,6192,4492,441.859.100
10. Juli 202390,5292,1790,3691,6491,643.119.700
07. Juli 202390,0291,0189,6590,2690,264.082.700
06. Juli 202390,0090,8889,3990,4690,462.289.400
05. Juli 202391,0391,6590,0890,9690,962.370.800
03. Juli 202393,6293,6790,7691,4991,491.725.500
30. Juni 202393,2794,8793,1394,3394,334.479.400
29. Juni 202390,4192,0690,2692,0292,022.710.800
28. Juni 202390,0590,6489,6990,4490,441.512.400
27. Juni 202390,1590,4089,0990,1990,192.005.400
26. Juni 202390,2590,3988,6689,4989,491.945.400
23. Juni 202390,6791,0190,1890,3490,343.346.100
22. Juni 202391,3091,3890,5591,3391,331.889.200
21. Juni 202391,5292,2590,3391,0991,092.177.200
20. Juni 202390,0792,0689,5791,9191,912.694.500
16. Juni 202391,9892,9391,6291,9491,946.597.700
15. Juni 202390,2091,6489,1391,2991,293.577.700
14. Juni 202389,7792,4989,4090,5390,535.316.900
13. Juni 202385,7587,5085,7287,4087,402.615.200
12. Juni 202383,7985,7983,6185,5785,572.581.900
09. Juni 202384,5584,5583,2484,1084,102.150.000
08. Juni 202383,4884,3283,0483,9683,961.562.300
07. Juni 202385,3685,4782,6983,4883,482.255.200
06. Juni 202386,4386,7684,8585,1885,181.782.300
05. Juni 202384,9485,9784,9485,9485,941.695.500
02. Juni 202385,6285,8884,8085,3485,342.042.800
01. Juni 202384,0685,2482,9885,2385,232.548.500
31. Mai 202381,8984,7281,3084,2384,236.117.600
30. Mai 202382,2182,3081,0381,4181,412.768.500
26. Mai 202381,5482,1081,3082,0182,012.308.600
25. Mai 202384,0084,0180,9481,6581,653.438.800
24. Mai 202384,2384,4483,5883,8483,842.012.600
23. Mai 202388,5289,1484,0584,7484,743.061.600
22. Mai 202387,8289,4087,6489,1689,161.812.300
19. Mai 202387,7688,3187,2087,9387,933.004.300
18. Mai 202387,9488,1486,5987,4187,412.893.900
17. Mai 202388,7088,9686,2687,6687,662.414.100
16. Mai 202388,7989,1288,4388,6688,661.407.900
15. Mai 202389,1289,7288,5188,9288,922.291.500
12. Mai 202388,7489,2588,3989,1889,181.565.400
11. Mai 202389,0589,3588,2388,7888,781.744.500
10. Mai 202389,2289,5887,8088,8588,852.398.300
09. Mai 202388,6889,1788,3588,7088,701.585.300
08. Mai 202388,2289,1887,9589,0289,022.148.200
05. Mai 202388,5188,8587,7988,7488,741.567.400
04. Mai 202387,5088,6887,2687,9087,901.797.700
03. Mai 202388,6989,2687,9388,1088,102.153.800
02. Mai 202387,9988,8987,4287,8187,813.085.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...