Deutsche Märkte geschlossen

Inogen, Inc. (INGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,22-0,14 (-2,61%)
Börsenschluss: 04:00PM EDT
5,22 0,00 (0,00%)
Nachbörse: 06:06PM EDT
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
26. Sept. 20235,085,315,085,255,25188.200
25. Sept. 20235,185,235,115,145,14173.000
22. Sept. 20235,175,295,145,215,21320.200
21. Sept. 20235,095,225,055,155,15246.500
20. Sept. 20235,425,515,115,205,20196.600
19. Sept. 20235,395,485,285,425,42229.300
18. Sept. 20235,605,635,385,405,40256.600
15. Sept. 20235,986,035,575,585,58505.800
14. Sept. 20235,806,025,745,985,98181.100
13. Sept. 20236,026,025,765,795,79212.100
12. Sept. 20235,806,025,805,905,90176.300
11. Sept. 20236,046,095,775,855,85264.000
08. Sept. 20235,936,045,776,006,00261.700
07. Sept. 20235,926,055,755,955,95258.300
06. Sept. 20236,086,125,906,016,01192.600
05. Sept. 20236,136,165,916,106,10294.100
01. Sept. 20236,226,296,166,186,18182.500
31. Aug. 20236,256,326,206,216,21143.900
30. Aug. 20236,236,486,236,266,26105.300
29. Aug. 20236,076,276,076,256,25173.800
28. Aug. 20236,006,185,956,096,09166.300
25. Aug. 20236,256,385,975,995,99169.300
24. Aug. 20236,496,566,236,256,25191.200
23. Aug. 20236,336,536,286,506,50215.900
22. Aug. 20236,436,496,236,346,34183.700
21. Aug. 20236,306,456,216,426,42251.200
18. Aug. 20236,286,396,196,296,29184.400
17. Aug. 20236,196,366,096,326,32197.100
16. Aug. 20236,186,326,106,216,21174.900
15. Aug. 20236,106,306,096,216,21207.700
14. Aug. 20236,176,205,976,156,15236.900
11. Aug. 20236,116,235,976,176,17256.900
10. Aug. 20236,246,566,096,116,11327.400
09. Aug. 20236,526,626,066,226,22558.100
08. Aug. 20236,026,625,536,486,481.222.000
07. Aug. 20237,547,617,357,507,50256.200
04. Aug. 20237,677,687,457,597,59209.500
03. Aug. 20237,667,667,417,637,63200.500
02. Aug. 20237,777,817,507,587,58215.900
01. Aug. 20238,168,187,857,897,89210.500
31. Juli 20238,108,198,018,178,17159.000
28. Juli 20238,078,278,018,108,10233.800
27. Juli 20238,358,488,028,058,05196.400
26. Juli 20238,118,538,118,318,31233.900
25. Juli 20238,228,398,018,138,13259.600
24. Juli 20238,608,628,238,268,26301.000
21. Juli 20238,628,748,358,588,58283.700
20. Juli 20238,458,718,428,648,64245.300
19. Juli 20238,698,928,398,408,40417.600
18. Juli 20239,129,268,668,668,66261.900
17. Juli 20238,899,158,589,119,11832.900
14. Juli 20239,629,668,688,898,89988.300
13. Juli 20239,6510,429,5510,2610,26757.900
12. Juli 202310,6210,8110,4110,4710,47152.900
11. Juli 202310,2910,6410,1610,4210,42260.200
10. Juli 202310,2710,6410,2610,2910,29207.500
07. Juli 202310,3010,4810,2510,3210,32232.700
06. Juli 202310,2810,4610,1910,3010,30254.400
05. Juli 202311,3011,3010,2410,4610,46337.700
03. Juli 202311,5011,6011,2211,2811,28132.000
30. Juni 202311,8711,9611,5011,5511,55172.100
29. Juni 202311,5711,9811,5711,7511,75194.600
28. Juni 202311,7211,9011,4511,5911,59183.400
27. Juni 202311,1711,6810,9111,6511,65287.000
26. Juni 202311,2511,6311,1311,1311,13238.500
23. Juni 202311,4311,7011,4111,6011,60514.700
22. Juni 202311,4111,7111,0911,5611,56345.500
21. Juni 202311,1411,5310,8611,4111,41454.700
20. Juni 202310,6011,3110,3711,2511,25628.300
16. Juni 202310,5610,9110,5010,6210,626.097.500
15. Juni 202310,0610,409,9510,3910,39699.500
14. Juni 202310,2310,479,9810,0510,05681.200
13. Juni 202310,4510,5510,0710,1110,11437.300
12. Juni 202310,3410,5410,1810,4310,43379.800
09. Juni 202310,6410,6410,2510,3610,36279.100
08. Juni 202311,1311,1310,6310,6810,68306.100
07. Juni 202310,8311,3510,7611,1611,16341.700
06. Juni 202310,0910,839,9410,7110,71461.200
05. Juni 202310,1010,439,8810,0110,01712.500
02. Juni 202310,5010,8710,3710,8210,82286.300
01. Juni 202310,5710,8010,2610,3710,37274.100
31. Mai 202311,0311,0510,2810,5310,531.094.700
30. Mai 202311,0911,3410,9411,0311,03178.600
26. Mai 202310,8011,1710,7911,1111,11141.900
25. Mai 202311,1111,1110,6510,8310,83142.300
24. Mai 202311,1511,3211,0411,2311,23133.100
23. Mai 202311,2511,5911,1211,1911,19148.500
22. Mai 202311,1011,3911,0211,3111,31144.200
19. Mai 202311,1111,2110,9811,1111,11140.100
18. Mai 202311,1011,2310,7710,9310,93209.200
17. Mai 202310,8111,3110,6311,1611,16167.100
16. Mai 202310,8110,9410,6810,8510,85146.700
15. Mai 202310,8410,9110,7310,8110,81221.900
12. Mai 202311,0911,1310,5710,8510,85153.500
11. Mai 202310,9311,3210,8711,0911,09267.700
10. Mai 202311,3711,3710,6111,1011,10392.600
09. Mai 202311,7311,7510,8611,1811,18381.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...