Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.576,50 +1.661,96 (+2,77%)
ImmunoPrecise Antibodies Ltd. (IPA)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,1300 | 1,1800 | 1,0700 | 1,1800 | 1,1800 | 183.245 |
| 16. Mai 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 58.300 |
| 15. Mai 2024 | 1,2310 | 1,2310 | 1,1000 | 1,1480 | 1,1480 | 90.500 |
| 14. Mai 2024 | 1,2600 | 1,2650 | 1,1730 | 1,2000 | 1,2000 | 147.800 |
| 13. Mai 2024 | 1,2600 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 78.000 |
| 10. Mai 2024 | 1,2500 | 1,3600 | 1,2400 | 1,2900 | 1,2900 | 73.100 |
| 09. Mai 2024 | 1,2600 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 42.200 |
| 08. Mai 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 10.800 |
| 07. Mai 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 62.800 |
| 06. Mai 2024 | 1,2800 | 1,3200 | 1,2580 | 1,3100 | 1,3100 | 58.700 |
| 03. Mai 2024 | 1,3000 | 1,3250 | 1,2530 | 1,2800 | 1,2800 | 57.800 |
| 02. Mai 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 74.200 |
| 01. Mai 2024 | 1,2600 | 1,2890 | 1,2300 | 1,2500 | 1,2500 | 39.400 |
| 30. Apr. 2024 | 1,3400 | 1,3550 | 1,1950 | 1,2800 | 1,2800 | 182.000 |
| 29. Apr. 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 51.700 |
| 26. Apr. 2024 | 1,2300 | 1,3300 | 1,2000 | 1,3200 | 1,3200 | 108.200 |
| 25. Apr. 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1940 | 1,1940 | 127.700 |
| 24. Apr. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 23.300 |
| 23. Apr. 2024 | 1,2300 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 39.400 |
| 22. Apr. 2024 | 1,2400 | 1,2600 | 1,2250 | 1,2500 | 1,2500 | 30.200 |
| 19. Apr. 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 151.600 |
| 18. Apr. 2024 | 1,2800 | 1,2800 | 1,1700 | 1,2400 | 1,2400 | 172.800 |
| 17. Apr. 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 59.400 |
| 16. Apr. 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 34.000 |
| 15. Apr. 2024 | 1,3300 | 1,3600 | 1,2200 | 1,2400 | 1,2400 | 108.300 |
| 12. Apr. 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 120.000 |
| 11. Apr. 2024 | 1,3700 | 1,4000 | 1,3530 | 1,3700 | 1,3700 | 50.300 |
| 10. Apr. 2024 | 1,3500 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 44.600 |
| 09. Apr. 2024 | 1,4100 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 34.000 |
| 08. Apr. 2024 | 1,4500 | 1,4800 | 1,3800 | 1,4200 | 1,4200 | 81.000 |
| 05. Apr. 2024 | 1,4100 | 1,4500 | 1,3100 | 1,4400 | 1,4400 | 81.900 |
| 04. Apr. 2024 | 1,4400 | 1,4500 | 1,3610 | 1,4500 | 1,4500 | 114.500 |
| 03. Apr. 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 186.500 |
| 02. Apr. 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 195.300 |
| 01. Apr. 2024 | 1,5900 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 49.800 |
| 28. März 2024 | 1,5900 | 1,6400 | 1,5000 | 1,5200 | 1,5200 | 320.600 |
| 27. März 2024 | 1,5000 | 1,5700 | 1,4700 | 1,5700 | 1,5700 | 120.000 |
| 26. März 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5200 | 1,5200 | 81.200 |
| 25. März 2024 | 1,5500 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 85.300 |
| 22. März 2024 | 1,4200 | 1,6400 | 1,3920 | 1,5700 | 1,5700 | 275.000 |
| 21. März 2024 | 1,3900 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 213.900 |
| 20. März 2024 | 1,3500 | 1,4800 | 1,3500 | 1,4100 | 1,4100 | 700.700 |
| 19. März 2024 | 1,3900 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 206.500 |
| 18. März 2024 | 1,4600 | 1,4900 | 1,3600 | 1,4000 | 1,4000 | 134.300 |
| 15. März 2024 | 1,4900 | 1,5700 | 1,3800 | 1,4400 | 1,4400 | 352.000 |
| 14. März 2024 | 1,6100 | 1,7140 | 1,3500 | 1,5900 | 1,5900 | 478.600 |
| 13. März 2024 | 1,6200 | 1,7100 | 1,5910 | 1,6300 | 1,6300 | 185.900 |
| 12. März 2024 | 1,6700 | 1,7100 | 1,5700 | 1,6400 | 1,6400 | 395.200 |
| 11. März 2024 | 1,7900 | 1,8300 | 1,6800 | 1,7500 | 1,7500 | 464.100 |
| 08. März 2024 | 1,8000 | 1,9300 | 1,7000 | 1,8400 | 1,8400 | 2.466.200 |
| 07. März 2024 | 2,0100 | 2,4300 | 1,6400 | 1,8400 | 1,8400 | 26.726.700 |
| 06. März 2024 | 1,6400 | 1,6770 | 1,5700 | 1,5800 | 1,5800 | 65.500 |
| 05. März 2024 | 1,7800 | 1,8500 | 1,6200 | 1,6300 | 1,6300 | 71.800 |
| 04. März 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7700 | 1,7700 | 95.800 |
| 01. März 2024 | 1,8400 | 1,9460 | 1,8100 | 1,8800 | 1,8800 | 40.100 |
| 29. Feb. 2024 | 1,8550 | 2,0000 | 1,7800 | 1,8450 | 1,8450 | 47.200 |
| 28. Feb. 2024 | 1,9200 | 1,9300 | 1,7500 | 1,8100 | 1,8100 | 23.300 |
| 27. Feb. 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 56.300 |
| 26. Feb. 2024 | 1,8800 | 1,9800 | 1,7740 | 1,8600 | 1,8600 | 34.200 |
| 23. Feb. 2024 | 1,7500 | 1,9900 | 1,7500 | 1,9000 | 1,9000 | 55.900 |
| 22. Feb. 2024 | 1,7000 | 1,7440 | 1,6600 | 1,7200 | 1,7200 | 37.100 |
| 21. Feb. 2024 | 1,8000 | 1,8590 | 1,6400 | 1,7200 | 1,7200 | 140.700 |
| 20. Feb. 2024 | 1,9800 | 1,9800 | 1,8100 | 1,8600 | 1,8600 | 49.700 |
| 16. Feb. 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 34.500 |
| 15. Feb. 2024 | 1,9400 | 2,0300 | 1,9100 | 1,9800 | 1,9800 | 26.700 |
| 14. Feb. 2024 | 2,0600 | 2,0600 | 1,8200 | 1,9300 | 1,9300 | 79.400 |
| 13. Feb. 2024 | 2,1300 | 2,1500 | 1,8600 | 1,9700 | 1,9700 | 134.000 |
| 12. Feb. 2024 | 2,1900 | 2,2670 | 2,0800 | 2,1500 | 2,1500 | 64.600 |
| 09. Feb. 2024 | 2,2400 | 2,2800 | 2,0710 | 2,1600 | 2,1600 | 114.500 |
| 08. Feb. 2024 | 2,1500 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 75.300 |
| 07. Feb. 2024 | 2,5400 | 2,5500 | 2,1200 | 2,2100 | 2,2100 | 217.600 |
| 06. Feb. 2024 | 2,4100 | 2,6000 | 2,3200 | 2,4100 | 2,4100 | 416.700 |
| 05. Feb. 2024 | 1,9000 | 2,4000 | 1,8800 | 2,3000 | 2,3000 | 301.400 |
| 02. Feb. 2024 | 1,9010 | 1,9500 | 1,8000 | 1,8800 | 1,8800 | 45.100 |
| 01. Feb. 2024 | 1,9100 | 1,9700 | 1,7900 | 1,8900 | 1,8900 | 74.200 |
| 31. Jan. 2024 | 1,8500 | 1,9650 | 1,7400 | 1,8100 | 1,8100 | 123.600 |
| 30. Jan. 2024 | 1,6500 | 1,8900 | 1,5900 | 1,8800 | 1,8800 | 144.800 |
| 29. Jan. 2024 | 1,5970 | 1,6900 | 1,5510 | 1,6500 | 1,6500 | 87.000 |
| 26. Jan. 2024 | 1,5300 | 1,6000 | 1,4800 | 1,5900 | 1,5900 | 47.600 |
| 25. Jan. 2024 | 1,5700 | 1,5700 | 1,4500 | 1,5480 | 1,5480 | 158.400 |
| 24. Jan. 2024 | 1,3900 | 1,6070 | 1,3900 | 1,5700 | 1,5700 | 71.500 |
| 23. Jan. 2024 | 1,5000 | 1,5170 | 1,3800 | 1,4000 | 1,4000 | 65.700 |
| 22. Jan. 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4900 | 1,4900 | 16.900 |
| 19. Jan. 2024 | 1,4600 | 1,5330 | 1,4000 | 1,4800 | 1,4800 | 47.700 |
| 18. Jan. 2024 | 1,3700 | 1,5600 | 1,3300 | 1,4600 | 1,4600 | 77.200 |
| 17. Jan. 2024 | 1,5200 | 1,5500 | 1,3100 | 1,4000 | 1,4000 | 65.200 |
| 16. Jan. 2024 | 1,6100 | 1,6900 | 1,5000 | 1,5200 | 1,5200 | 38.700 |
| 12. Jan. 2024 | 1,6300 | 1,7200 | 1,5800 | 1,6600 | 1,6600 | 29.800 |
| 11. Jan. 2024 | 1,7400 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 73.400 |
| 10. Jan. 2024 | 1,5000 | 1,7680 | 1,4950 | 1,6200 | 1,6200 | 119.300 |
| 09. Jan. 2024 | 1,4800 | 1,5000 | 1,4110 | 1,4200 | 1,4200 | 15.800 |
| 08. Jan. 2024 | 1,4400 | 1,5200 | 1,3800 | 1,4500 | 1,4500 | 70.700 |
| 05. Jan. 2024 | 1,5700 | 1,5700 | 1,4400 | 1,4700 | 1,4700 | 47.400 |
| 04. Jan. 2024 | 1,5300 | 1,6370 | 1,5200 | 1,5800 | 1,5800 | 43.600 |
| 03. Jan. 2024 | 1,7600 | 1,7600 | 1,5300 | 1,5600 | 1,5600 | 59.200 |
| 02. Jan. 2024 | 1,6300 | 1,7800 | 1,6300 | 1,7000 | 1,7000 | 76.400 |
| 29. Dez. 2023 | 1,7200 | 1,8500 | 1,6500 | 1,7100 | 1,7100 | 134.900 |
| 28. Dez. 2023 | 1,4300 | 1,7500 | 1,4300 | 1,7000 | 1,7000 | 96.400 |
| 27. Dez. 2023 | 1,3200 | 1,5400 | 1,3200 | 1,4600 | 1,4600 | 112.300 |
| 26. Dez. 2023 | 1,3000 | 1,4400 | 1,3000 | 1,3400 | 1,3400 | 75.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
