Deutsche Märkte schließen in 6 Stunden 46 Minuten

iShares Biotechnology ETF (IBB)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,27-3,12 (-2,10%)
Börsenschluss: 04:00PM EST
145,49 +0,22 (+0,15%)
Nachbörse: 07:48PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2021147,00147,20143,25145,27145,273.973.500
03. Dez. 2021152,65152,65147,23148,39148,392.243.600
02. Dez. 2021150,01152,31149,11151,23151,231.916.400
01. Dez. 2021154,30155,27150,60150,74150,743.139.400
30. Nov. 2021154,56156,22152,37154,22154,223.236.600
29. Nov. 2021158,16158,43155,85156,06156,065.072.800
26. Nov. 2021155,14157,85154,55154,90154,902.969.900
24. Nov. 2021151,65153,68150,85153,40153,401.445.500
23. Nov. 2021153,41153,41150,21153,01153,012.807.800
22. Nov. 2021155,04155,23152,88153,68153,682.015.800
19. Nov. 2021154,46155,66153,88154,56154,561.949.700
18. Nov. 2021155,04155,50153,11153,68153,681.113.900
17. Nov. 2021154,00154,66153,37154,10154,101.855.100
16. Nov. 2021153,18154,34152,41154,06154,061.448.800
15. Nov. 2021154,45154,50152,89153,18153,18972.200
12. Nov. 2021154,00154,48152,65154,00154,001.037.100
11. Nov. 2021154,08154,41152,74153,42153,421.329.700
10. Nov. 2021154,74156,75153,32153,51153,512.693.700
09. Nov. 2021157,63158,20155,18155,52155,523.014.800
08. Nov. 2021157,36158,20156,62157,63157,631.415.100
05. Nov. 2021158,02158,38154,61156,94156,943.119.600
04. Nov. 2021162,94162,94160,67161,83161,831.872.400
03. Nov. 2021162,81164,83161,87164,78164,78991.200
02. Nov. 2021162,00162,73159,65162,67162,671.719.200
01. Nov. 2021159,83161,75158,95161,63161,632.370.400
29. Okt. 2021159,92159,92158,40159,60159,602.016.100
28. Okt. 2021157,62160,29157,24160,19160,192.093.400
27. Okt. 2021160,21160,42157,44157,54157,541.935.300
26. Okt. 2021161,14161,55159,65160,04160,042.157.400
25. Okt. 2021158,59160,45157,57160,24160,24816.100
22. Okt. 2021159,36159,36156,80158,44158,441.179.800
21. Okt. 2021158,24159,04157,76158,90158,90821.600
20. Okt. 2021157,47158,75157,46157,70157,701.928.200
19. Okt. 2021156,75158,22156,70157,40157,401.553.000
18. Okt. 2021156,58156,58154,83155,72155,721.764.900
15. Okt. 2021158,86159,24156,80157,06157,061.006.900
14. Okt. 2021157,13158,80157,02157,87157,871.293.400
13. Okt. 2021155,65156,31155,13155,59155,591.197.200
12. Okt. 2021155,50156,22154,26154,69154,691.308.100
11. Okt. 2021155,02156,48154,23154,51154,511.763.100
08. Okt. 2021156,93157,02154,76155,05155,051.290.800
07. Okt. 2021155,01157,57154,17156,23156,231.771.700
06. Okt. 2021154,62155,36153,38153,92153,923.641.200
05. Okt. 2021156,05157,77155,75155,79155,791.895.400
04. Okt. 2021156,45157,39154,97155,68155,683.367.400
01. Okt. 2021160,16160,16155,08158,93158,934.672.900
30. Sept. 2021162,60163,63161,60161,68161,682.822.400
29. Sept. 2021163,70164,14161,16161,41161,412.437.200
28. Sept. 2021165,45165,45161,90162,13162,133.189.300
27. Sept. 2021169,94170,37167,05167,51167,511.548.300
24. Sept. 2021172,92173,05170,21170,49170,491.508.100
24. Sept. 20210.124 Dividende
23. Sept. 2021172,09174,45171,86173,92173,802.782.600
22. Sept. 2021171,89172,64170,17171,60171,481.296.000
21. Sept. 2021170,73172,56170,38171,56171,441.006.200
20. Sept. 2021170,55172,19168,36169,91169,791.968.300
17. Sept. 2021172,94173,74170,69173,61173,494.448.600
16. Sept. 2021171,21172,93170,28172,51172,391.827.200
15. Sept. 2021170,59172,19169,95171,80171,681.606.700
14. Sept. 2021170,67172,40169,63169,93169,812.114.300
13. Sept. 2021174,13174,13169,70170,32170,202.158.900
10. Sept. 2021175,29175,29172,79173,23173,111.441.600
09. Sept. 2021173,56175,60173,56173,88173,762.599.600
08. Sept. 2021175,10175,37172,84173,76173,641.599.400
07. Sept. 2021175,33175,80173,85175,44175,312.406.800
03. Sept. 2021175,75175,98174,32175,81175,681.235.000
02. Sept. 2021174,90176,02174,34176,00175,871.830.300
01. Sept. 2021173,13174,60172,35174,06173,942.075.900
31. Aug. 2021172,69173,59171,33172,28172,161.916.500
30. Aug. 2021171,86173,57171,13171,99171,871.989.700
27. Aug. 2021171,75173,59170,44171,81171,692.498.400
26. Aug. 2021172,51173,69170,80171,41171,291.921.300
25. Aug. 2021171,13172,85170,33172,60172,482.245.700
24. Aug. 2021171,27171,84170,11171,45171,331.425.900
23. Aug. 2021168,95172,23168,79171,93171,812.226.700
20. Aug. 2021165,08167,80164,45167,16167,041.951.000
19. Aug. 2021165,97167,33164,27164,62164,501.930.800
18. Aug. 2021171,01171,39168,20168,34168,221.636.100
17. Aug. 2021165,32170,56165,23170,56170,443.034.800
16. Aug. 2021168,68168,69164,79167,40167,283.303.900
13. Aug. 2021170,42170,56168,89169,40169,282.036.900
12. Aug. 2021168,72169,84167,13169,24169,122.459.800
11. Aug. 2021173,11173,14166,36167,85167,734.647.500
10. Aug. 2021176,50177,37172,34173,02172,904.075.800
09. Aug. 2021172,12176,81172,08176,21176,085.510.900
06. Aug. 2021173,24173,51170,24172,12172,001.974.200
05. Aug. 2021172,00174,87170,69174,85174,733.481.200
04. Aug. 2021168,93173,64168,60172,15172,034.682.300
03. Aug. 2021166,19169,40165,33169,40169,281.651.200
02. Aug. 2021167,20167,44165,51165,85165,732.237.800
30. Juli 2021165,78166,84165,08165,78165,662.202.600
29. Juli 2021167,61167,82165,42165,80165,681.858.600
28. Juli 2021163,34167,46162,77166,81166,692.673.800
27. Juli 2021163,32163,52159,84162,25162,133.123.400
26. Juli 2021166,36166,85163,13163,57163,451.961.400
23. Juli 2021165,99166,75164,30166,72166,603.120.200
22. Juli 2021165,00165,98164,29165,27165,151.254.200
21. Juli 2021163,67164,89161,40164,84164,722.269.300
20. Juli 2021162,12165,12161,92164,08163,966.134.800
19. Juli 2021159,31162,67158,50161,78161,664.554.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...