Deutsche Märkte geschlossen

Lexicon Pharmaceuticals, Inc. (LXRX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5800+0,1200 (+2,69%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20214,42004,78004,42004,58004,5800594.400
06. Mai 20214,55004,60004,32004,46004,4600734.500
05. Mai 20214,65004,82004,55004,60004,6000451.700
04. Mai 20214,80004,87004,41004,63004,63001.381.900
03. Mai 20214,91005,05004,73004,84004,8400641.400
30. Apr. 20214,94005,16004,83004,86004,8600803.600
29. Apr. 20215,11005,15004,94005,04005,0400563.100
28. Apr. 20215,20005,25005,08005,08005,0800495.800
27. Apr. 20215,56005,62005,19005,26005,2600839.000
26. Apr. 20214,97005,36004,96005,32005,3200946.000
23. Apr. 20215,15005,24004,97004,97004,9700669.200
22. Apr. 20215,08005,31005,02005,14005,1400630.200
21. Apr. 20214,84005,13004,80005,09005,0900733.700
20. Apr. 20214,78004,97004,71004,88004,8800881.600
19. Apr. 20215,06005,09004,82004,84004,8400882.100
16. Apr. 20215,22005,25004,91005,05005,0500926.000
15. Apr. 20215,22005,37005,11005,21005,2100685.000
14. Apr. 20215,17005,39005,17005,19005,1900889.000
13. Apr. 20215,11005,46005,11005,20005,2000831.400
12. Apr. 20215,35005,36005,05005,07005,0700750.000
09. Apr. 20215,43005,52005,32005,37005,3700739.300
08. Apr. 20215,51005,55005,38005,43005,4300647.000
07. Apr. 20215,61005,64005,42005,50005,5000764.600
06. Apr. 20215,75005,81005,63005,65005,65001.043.000
05. Apr. 20215,97006,03005,74005,77005,7700933.200
01. Apr. 20215,94006,11005,85005,87005,8700560.900
31. März 20215,64005,93005,64005,87005,8700727.300
30. März 20215,79005,79005,52005,67005,6700825.600
29. März 20215,82005,87005,66005,81005,8100734.200
26. März 20216,10006,14005,66005,88005,8800687.700
25. März 20215,68006,09005,66006,05006,05001.057.200
24. März 20216,28006,36005,82005,83005,8300829.100
23. März 20216,51006,54006,13006,19006,19001.404.900
22. März 20216,64006,75006,49006,57006,5700768.600
19. März 20216,49006,79006,41006,69006,69002.524.900
18. März 20216,51006,69006,26006,36006,3600957.700
17. März 20216,44006,62006,33006,59006,59001.083.000
16. März 20216,81006,88006,53006,66006,66001.239.800
15. März 20216,89007,11006,74006,87006,87001.313.000
12. März 20216,69006,97006,55006,87006,87001.023.600
11. März 20217,11007,39006,75006,95006,95001.800.200
10. März 20217,16007,43007,05007,30007,3000943.100
09. März 20216,91007,20006,75007,05007,05001.513.900
08. März 20216,80007,01006,61006,74006,7400941.000
05. März 20216,72006,79005,99006,78006,78001.693.600
04. März 20217,05007,23006,45006,66006,66002.019.300
03. März 20217,48007,53007,17007,18007,18001.395.000
02. März 20217,65007,68007,40007,43007,4300656.700
01. März 20217,31007,78007,29007,60007,60001.008.500
26. Feb. 20217,32007,62007,16007,19007,19001.485.300
25. Feb. 20217,60007,77007,32007,48007,48001.390.900
24. Feb. 20217,59008,14007,50007,75007,75001.449.100
23. Feb. 20217,20007,52006,66007,44007,44001.972.200
22. Feb. 20217,76007,81007,46007,50007,5000908.800
19. Feb. 20217,62007,85007,57007,72007,72001.177.300
18. Feb. 20217,63007,74007,39007,60007,60001.162.800
17. Feb. 20217,85007,99007,57007,78007,78001.002.700
16. Feb. 20218,06008,19007,47007,87007,87002.542.400
12. Feb. 20218,00008,26007,95008,10008,1000898.100
11. Feb. 20218,42008,47007,91008,01008,01001.778.100
10. Feb. 20218,67008,81008,27008,38008,38001.510.100
09. Feb. 20218,75008,80008,53008,61008,61001.314.900
08. Feb. 20218,75008,90008,18008,69008,69004.977.400
05. Feb. 20218,52008,64008,32008,49008,49001.967.500
04. Feb. 20218,73008,90008,41008,49008,49002.656.500
03. Feb. 20219,11009,43008,38008,62008,62003.565.900
02. Feb. 20218,40009,65008,32009,09009,09005.730.000
01. Feb. 20218,10008,44007,86008,27008,27002.413.900
29. Jan. 20218,02008,55007,85007,91007,91002.956.700
28. Jan. 20218,01008,46007,87008,06008,06002.952.200
27. Jan. 20217,90008,54007,75007,87007,87004.014.500
26. Jan. 20218,36008,95008,12008,24008,24003.133.500
25. Jan. 20218,47008,53007,95008,47008,47003.119.000
22. Jan. 20218,11008,60008,02008,51008,51003.747.300
21. Jan. 20217,62008,75007,60008,48008,48006.737.800
20. Jan. 20217,68007,89007,03007,61007,61004.892.800
19. Jan. 20217,23008,23007,22007,94007,94008.286.100
15. Jan. 20217,48007,76006,55006,87006,870017.039.500
14. Jan. 20214,22009,40004,07008,05008,0500163.685.700
13. Jan. 20213,90003,95003,74003,92003,92001.978.800
12. Jan. 20213,98004,15003,82003,88003,88002.414.300
11. Jan. 20213,93003,95003,77003,90003,90002.302.100
08. Jan. 20213,65004,21003,60003,84003,84005.003.100
07. Jan. 20213,55003,72003,48003,67003,67002.421.100
06. Jan. 20213,44003,60003,42003,51003,51002.170.000
05. Jan. 20213,50003,65003,43003,45003,45002.081.300
04. Jan. 20213,47003,59003,32003,52003,52002.089.800
31. Dez. 20203,30003,62003,28003,42003,42002.847.800
30. Dez. 20203,35003,42003,27003,31003,31001.774.400
29. Dez. 20203,35003,42003,18003,37003,37002.361.300
28. Dez. 20203,56003,58003,35003,42003,42002.532.500
24. Dez. 20203,72003,72003,47003,49003,49001.912.200
23. Dez. 20203,59003,74003,52003,67003,67003.476.900
22. Dez. 20203,61003,70003,32003,66003,66005.901.200
21. Dez. 20203,27003,63003,22003,55003,55004.239.100
18. Dez. 20203,50003,57003,29003,39003,39008.112.000
17. Dez. 20203,01003,57002,96003,50003,500010.799.000
16. Dez. 20203,11003,13002,92003,03003,03003.816.700
15. Dez. 20203,00003,18002,95003,07003,07003.669.300
14. Dez. 20203,05003,10002,80002,98002,98006.674.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...