Deutsche Märkte schließen in 7 Stunden 36 Minuten

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1400-0,0100 (-0,87%)
Börsenschluss: 03:38PM EST
1,1600 +0,02 (+1,75%)
Nachbörse: 05:22PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 20221,16001,16001,14001,14001,14007.500
28. Nov. 20221,16001,17001,15001,15001,15006.300
25. Nov. 20221,15001,16001,11001,14001,140017.000
23. Nov. 20221,15001,15001,10001,14001,140013.400
22. Nov. 20221,12001,16001,12001,13001,13009.200
21. Nov. 20221,16001,20001,14001,14001,14009.800
18. Nov. 20221,24001,24001,18001,20001,20009.300
17. Nov. 20221,17001,21001,17001,19001,190020.800
16. Nov. 20221,19001,23001,19001,20001,200010.000
15. Nov. 20221,15001,17001,15001,16001,160017.200
14. Nov. 20221,15001,15001,13001,14001,140016.700
11. Nov. 20221,13001,14001,12001,14001,14009.100
10. Nov. 20221,10001,10001,09001,10001,100020.100
09. Nov. 20221,15001,15001,08001,10001,100021.900
08. Nov. 20221,11001,12001,10001,11001,110035.200
07. Nov. 20221,17001,21001,06001,12001,120052.800
04. Nov. 20221,23001,23001,16001,17001,170019.300
03. Nov. 20221,17001,22001,17001,18001,180015.700
02. Nov. 20221,19001,23001,19001,21001,21002.700
01. Nov. 20221,20001,20001,17001,20001,20006.800
31. Okt. 20221,20001,20001,18001,20001,200013.200
28. Okt. 20221,18001,23001,18001,18001,180010.500
27. Okt. 20221,17001,20001,16001,20001,200012.200
26. Okt. 20221,23001,23001,13001,18001,180077.300
25. Okt. 20221,25001,25001,17001,18001,180022.400
24. Okt. 20221,25001,25001,16001,20001,200045.400
21. Okt. 20221,20001,20001,18001,18001,18009.900
20. Okt. 20221,24001,25001,16001,18001,180014.800
19. Okt. 20221,22001,23001,21001,22001,22007.600
18. Okt. 20221,17001,21001,17001,21001,21007.100
17. Okt. 20221,16001,17001,16001,17001,170010.500
14. Okt. 20221,22001,22001,14001,17001,170010.700
13. Okt. 20221,15001,15001,08001,11001,110058.800
12. Okt. 20221,08001,17001,08001,14001,140017.500
11. Okt. 20221,10001,14001,03001,08001,080019.700
10. Okt. 20221,17001,20001,10001,10001,100020.600
07. Okt. 20221,24001,24001,17001,20001,200014.600
06. Okt. 20221,21001,24001,18001,24001,24005.800
05. Okt. 20221,24001,25001,19001,21001,210019.300
04. Okt. 20221,19001,25001,19001,22001,220030.000
03. Okt. 20221,19001,26001,17001,22001,220028.500
30. Sept. 20221,20001,25001,17001,17001,170017.300
29. Sept. 20221,25001,25001,20001,22001,220015.400
28. Sept. 20221,28001,29001,21001,24001,240037.500
27. Sept. 20221,27001,29001,23001,25001,250030.000
26. Sept. 20221,30001,32001,28001,28001,280012.800
23. Sept. 20221,35001,35001,29001,30001,300048.000
22. Sept. 20221,38001,38001,27001,35001,350060.100
21. Sept. 20221,43001,44001,40001,40001,400017.800
20. Sept. 20221,46001,47001,43001,45001,450015.400
19. Sept. 20221,44001,46001,43001,46001,460037.500
16. Sept. 20221,49001,53001,47001,47001,470020.800
15. Sept. 20221,50001,55001,44001,51001,510029.100
14. Sept. 20221,52001,52001,48001,51001,510024.000
13. Sept. 20221,51001,56001,47001,51001,5100161.900
12. Sept. 20221,47001,50001,44001,48001,480056.300
09. Sept. 20221,45001,49001,44001,48001,480038.600
08. Sept. 20221,48001,50001,46001,50001,500042.200
07. Sept. 20221,46001,53001,42001,48001,480051.800
06. Sept. 20221,46001,49001,40001,42001,420033.300
02. Sept. 20221,46001,48001,39001,39001,390072.000
01. Sept. 20221,49001,51001,36001,39001,390033.300
31. Aug. 20221,40001,51001,40001,47001,470022.300
30. Aug. 20221,45001,47001,39001,44001,440050.800
29. Aug. 20221,49001,49001,44001,45001,450015.100
26. Aug. 20221,58001,60001,48001,50001,500097.000
25. Aug. 20221,61001,61001,51001,57001,570030.400
24. Aug. 20221,63001,63001,50001,57001,570017.800
23. Aug. 20221,58001,58001,52001,56001,560015.300
22. Aug. 20221,52001,64001,52001,53001,530045.800
19. Aug. 20221,55001,59001,50001,52001,520052.900
18. Aug. 20221,60001,63001,56001,57001,570016.500
17. Aug. 20221,65001,72001,58001,61001,6100355.400
16. Aug. 20221,65001,65001,61001,63001,630026.300
15. Aug. 20221,65001,70001,61001,65001,650063.500
12. Aug. 20221,72001,74001,63001,68001,680046.400
11. Aug. 20221,67001,79001,62001,68001,6800327.500
10. Aug. 20221,53001,75001,53001,66001,6600423.300
09. Aug. 20221,61001,62001,48001,49001,490044.100
08. Aug. 20221,61001,62001,57001,59001,590033.500
05. Aug. 20221,48001,59001,48001,56001,560061.300
04. Aug. 20221,50001,63001,45001,54001,5400217.500
03. Aug. 20221,42001,51001,41001,50001,500039.400
02. Aug. 20221,54001,57001,41001,49001,490057.700
01. Aug. 20221,62001,62001,43001,53001,530059.600
29. Juli 20221,49001,60001,47001,60001,600076.600
28. Juli 20221,50001,51001,47001,48001,480093.900
27. Juli 20221,48001,48001,44001,47001,470019.200
26. Juli 20221,45001,50001,44001,48001,480089.200
25. Juli 20221,47001,47001,41001,44001,440011.100
22. Juli 20221,50001,50001,41001,45001,450020.700
21. Juli 20221,51001,51001,42001,49001,490063.400
20. Juli 20221,43001,50001,43001,50001,500026.800
19. Juli 20221,48001,48001,46001,47001,470019.100
18. Juli 20221,49001,49001,45001,45001,450032.300
15. Juli 20221,45001,49001,38001,45001,450075.500
14. Juli 20221,33001,52001,30001,42001,4200306.700
13. Juli 20221,27001,34001,25001,32001,320043.900
12. Juli 20221,34001,36001,21001,33001,330048.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...