Deutsche Märkte schließen in 7 Stunden 47 Minuten

Inogen, Inc. (INGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,49-0,54 (-5,38%)
Börsenschluss: 04:00PM EST
9,49 0,00 (0,00%)
Nachbörse: 08:00PM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 20249,8510,069,479,499,49723.400
16. Feb. 20249,9210,279,4610,0310,03589.100
15. Feb. 20249,1610,649,1610,1510,151.730.900
14. Feb. 20248,208,558,008,518,51599.900
13. Feb. 20248,318,557,917,997,99780.800
12. Feb. 20248,489,058,338,718,711.510.000
09. Feb. 20247,628,377,528,218,211.111.900
08. Feb. 20247,667,997,367,577,57934.000
07. Feb. 20247,437,746,977,687,681.055.100
06. Feb. 20246,707,516,677,447,44780.200
05. Feb. 20246,496,856,336,716,71436.900
02. Feb. 20247,197,196,656,666,66468.500
01. Feb. 20247,117,496,937,277,27757.800
31. Jan. 20246,287,496,227,117,112.038.400
30. Jan. 20245,996,445,796,346,34695.000
29. Jan. 20245,736,025,676,006,00218.000
26. Jan. 20245,695,825,615,705,70498.000
25. Jan. 20245,505,655,375,645,64284.800
24. Jan. 20245,545,585,335,335,33261.600
23. Jan. 20245,655,745,385,495,49766.500
22. Jan. 20245,355,655,275,575,57398.000
19. Jan. 20245,375,395,085,355,35446.700
18. Jan. 20245,375,435,165,325,32246.600
17. Jan. 20245,245,425,215,375,37371.800
16. Jan. 20245,875,905,365,405,40787.700
12. Jan. 20246,296,555,945,985,98613.300
11. Jan. 20246,316,486,016,286,28453.500
10. Jan. 20246,016,375,726,366,36545.000
09. Jan. 20246,356,506,046,056,05516.000
08. Jan. 20246,056,565,956,536,531.118.000
05. Jan. 20245,136,485,096,076,072.998.000
04. Jan. 20245,365,365,185,265,26164.100
03. Jan. 20245,625,625,235,285,28341.900
02. Jan. 20245,475,855,295,675,67240.400
29. Dez. 20235,635,655,465,495,49209.100
28. Dez. 20235,605,705,505,655,65310.500
27. Dez. 20235,725,735,435,595,59193.500
26. Dez. 20235,785,855,695,745,74100.500
22. Dez. 20236,096,095,665,785,78170.600
21. Dez. 20236,086,135,825,915,91154.300
20. Dez. 20235,926,105,795,815,81190.700
19. Dez. 20235,966,085,775,965,96494.000
18. Dez. 20236,176,175,765,785,78214.600
15. Dez. 20236,416,486,076,136,13388.000
14. Dez. 20236,296,646,276,326,32315.900
13. Dez. 20235,756,145,566,126,12342.600
12. Dez. 20235,615,895,525,785,78181.800
11. Dez. 20235,955,975,565,685,68199.000
08. Dez. 20235,806,075,805,945,94323.800
07. Dez. 20235,016,564,955,815,811.847.600
06. Dez. 20235,105,354,934,994,99337.700
05. Dez. 20235,755,754,935,095,09370.700
04. Dez. 20235,755,935,645,685,68147.400
01. Dez. 20235,785,925,615,725,72176.600
30. Nov. 20235,896,015,595,825,82223.600
29. Nov. 20235,846,045,605,865,86570.900
28. Nov. 20235,865,885,555,795,79541.900
27. Nov. 20235,966,275,865,885,88498.000
24. Nov. 20235,816,045,806,036,03239.000
22. Nov. 20235,906,085,755,795,79384.000
21. Nov. 20235,725,885,535,825,82331.600
20. Nov. 20235,785,825,605,795,79416.200
17. Nov. 20235,725,825,405,745,74202.500
16. Nov. 20235,766,055,625,645,64341.200
15. Nov. 20235,505,875,505,795,79458.700
14. Nov. 20235,135,495,135,495,49379.400
13. Nov. 20234,794,994,684,864,86248.300
10. Nov. 20234,814,864,594,854,85394.300
09. Nov. 20235,225,224,794,814,81285.800
08. Nov. 20234,965,334,495,215,21374.700
07. Nov. 20235,275,325,085,275,27268.700
06. Nov. 20235,405,515,255,285,28282.300
03. Nov. 20235,205,445,205,335,33363.900
02. Nov. 20235,005,144,915,135,13299.900
01. Nov. 20234,494,934,444,914,91266.600
31. Okt. 20234,504,634,374,474,47375.100
30. Okt. 20234,624,914,394,424,42949.400
27. Okt. 20234,554,554,134,214,21287.900
26. Okt. 20234,604,604,394,424,42267.700
25. Okt. 20234,514,544,374,524,52163.500
24. Okt. 20234,494,714,494,554,55299.100
23. Okt. 20234,454,564,394,434,43271.600
20. Okt. 20234,624,764,404,464,46202.400
19. Okt. 20234,674,764,604,624,6286.400
18. Okt. 20234,864,864,674,684,68932.700
17. Okt. 20234,855,044,774,924,92154.100
16. Okt. 20234,674,914,544,894,89195.800
13. Okt. 20234,554,644,414,614,61238.000
12. Okt. 20234,764,764,414,544,54272.600
11. Okt. 20235,005,004,684,764,76140.000
10. Okt. 20234,725,014,725,005,00142.600
09. Okt. 20234,704,744,564,704,70235.300
06. Okt. 20234,784,854,644,794,79228.600
05. Okt. 20234,924,974,794,814,81190.400
04. Okt. 20234,965,004,744,944,94203.900
03. Okt. 20235,145,264,874,894,89190.800
02. Okt. 20235,205,265,005,185,18324.400
29. Sept. 20235,415,435,195,225,22179.500
28. Sept. 20235,315,395,285,365,36344.200
27. Sept. 20235,285,405,265,305,30242.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...