Deutsche Märkte schließen in 7 Stunden 21 Minuten

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1800-0,0700 (-3,11%)
Börsenschluss: 04:00PM EDT
2,2000 +0,02 (+0,92%)
Nachbörse: 05:09PM EDT
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,31002,31002,10002,18002,180032.100
24. Apr. 20242,42002,46002,12002,25002,250028.200
23. Apr. 20242,41002,44002,26002,39002,390018.100
22. Apr. 20242,29002,41002,19002,37002,370023.500
19. Apr. 20242,40002,47002,13002,32002,320064.300
18. Apr. 20243,15003,20002,30002,44002,440089.600
17. Apr. 20243,28003,28003,10003,16003,160013.500
16. Apr. 20243,27003,30003,05003,17003,170028.300
15. Apr. 20243,38003,38003,21003,27003,270015.800
12. Apr. 20243,35003,59003,20003,32003,320041.800
11. Apr. 20243,05003,20003,00003,20003,200044.700
10. Apr. 20243,00003,03002,89002,96002,960037.500
09. Apr. 20242,92002,94002,86002,88002,88009.800
08. Apr. 20242,87002,87002,82002,82002,82003.700
05. Apr. 20242,90002,90002,71002,78002,78008.800
04. Apr. 20242,85002,89002,70002,82002,820043.300
03. Apr. 20242,71002,90002,69002,79002,790034.500
02. Apr. 20242,95002,95002,70002,71002,710035.100
01. Apr. 20242,95002,95002,79002,84002,840022.300
28. März 20242,80002,94002,80002,89002,890016.100
27. März 20242,80002,84002,73002,81002,810036.500
26. März 20242,53002,71002,53002,71002,710034.400
25. März 20242,70002,75002,48002,56002,560037.400
22. März 20242,53002,90002,46002,67002,6700145.700
21. März 20242,72002,73002,36002,50002,500093.200
20. März 20242,77002,77002,65002,69002,690028.400
19. März 20242,60002,70002,56002,70002,700011.400
18. März 20242,65002,78002,61002,71002,710026.800
15. März 20242,62002,74002,62002,69002,690023.200
14. März 20242,63002,63002,54002,61002,610017.200
13. März 20242,64002,65002,48002,58002,580014.400
12. März 20242,64002,69002,49002,57002,570016.400
11. März 20242,76002,76002,51002,66002,66009.800
08. März 20242,90002,94002,52002,75002,750031.500
07. März 20242,94002,97002,77002,77002,770023.900
06. März 20242,71002,90002,66002,88002,880050.900
05. März 20242,69002,69002,49002,58002,580036.400
04. März 20242,61002,72002,53002,67002,670084.300
01. März 20242,28002,38002,15002,33002,330050.700
29. Feb. 20242,00002,15001,96002,13002,130058.300
28. Feb. 20242,10002,15001,89001,97001,9700102.700
27. Feb. 20241,96002,00001,84001,94001,9400186.600
26. Feb. 20241,96002,00001,80001,90001,900023.700
23. Feb. 20241,95002,05001,95001,95001,95002.000
22. Feb. 20241,97001,97001,90001,95001,95009.500
21. Feb. 20242,01002,01001,97001,97001,97003.600
20. Feb. 20242,09002,10001,93001,96001,960031.100
16. Feb. 20242,06002,08001,99002,00002,000011.000
15. Feb. 20241,96002,09001,96002,08002,08007.800
14. Feb. 20242,01002,04001,97001,99001,99005.300
13. Feb. 20241,94002,03001,94001,99001,990013.200
12. Feb. 20241,98002,00001,96002,00002,00004.700
09. Feb. 20241,90001,96001,88001,93001,930012.500
08. Feb. 20241,95001,98001,83001,90001,90004.600
07. Feb. 20241,91001,97001,90001,92001,920011.600
06. Feb. 20242,00002,00001,90001,90001,90005.700
05. Feb. 20241,94002,00001,88001,93001,930010.300
02. Feb. 20242,01002,10001,92001,96001,96006.800
01. Feb. 20241,99002,04001,91002,04002,04004.500
31. Jan. 20242,09002,09001,87001,95001,950017.200
30. Jan. 20242,00002,05001,91001,96001,960015.600
29. Jan. 20242,10002,10001,96002,05002,05007.100
26. Jan. 20241,99002,20001,99002,10002,100015.800
25. Jan. 20242,13002,13002,02002,03002,030010.100
24. Jan. 20242,20002,20002,04002,09002,09006.100
23. Jan. 20241,93002,14001,93002,06002,06009.500
22. Jan. 20241,94001,94001,83001,92001,920015.700
19. Jan. 20241,94001,94001,85001,86001,860010.200
18. Jan. 20242,18002,28001,81001,85001,850039.400
17. Jan. 20242,23002,31002,12002,15002,150032.300
16. Jan. 20242,29002,42002,24002,26002,260016.800
12. Jan. 20242,42002,42002,33002,38002,380011.600
11. Jan. 20242,57002,57002,41002,43002,430018.700
10. Jan. 20242,54002,63002,54002,58002,580010.400
09. Jan. 20242,64002,69002,52002,63002,630013.500
08. Jan. 20242,63002,67002,51002,64002,640021.100
05. Jan. 20242,72002,76002,56002,63002,630021.900
04. Jan. 20242,72002,72002,43002,65002,650012.300
03. Jan. 20242,57002,80002,56002,70002,700070.900
02. Jan. 20242,48002,64002,48002,58002,580062.400
29. Dez. 20232,50002,50002,32002,40002,400037.000
28. Dez. 20232,36002,55002,30002,43002,430042.100
27. Dez. 20232,16002,41002,16002,36002,360055.500
26. Dez. 20232,17002,25002,16002,16002,160043.700
22. Dez. 20232,22002,28002,15002,21002,210016.100
21. Dez. 20232,35002,42002,12002,12002,120090.700
20. Dez. 20232,67002,70002,51002,55002,550045.700
19. Dez. 20232,79002,84002,60002,74002,740031.300
18. Dez. 20232,92002,94002,75002,80002,800021.400
15. Dez. 20233,07003,09002,83002,98002,980053.800
14. Dez. 20232,77003,18002,71003,12003,1200231.500
14. Dez. 20231:5 Aktiensplit
13. Dez. 20232,80002,80002,65002,75002,750013.140
12. Dez. 20232,70002,95002,60002,85002,850031.820
11. Dez. 20232,90002,90002,75002,80002,80008.160
08. Dez. 20232,90003,00002,65002,90002,900048.780
07. Dez. 20233,05003,05002,90003,00003,00005.820
06. Dez. 20233,10003,10002,95003,00003,000013.200
05. Dez. 20233,40003,45002,80003,10003,100055.460
04. Dez. 20233,50003,55003,35003,40003,400012.620
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...