Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.954,98 -986,32 (-1,65%)
Lexicon Pharmaceuticals, Inc. (LXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,5500 | 1,6100 | 1,5300 | 1,5800 | 1,5800 | 1.265.800 |
| 25. Apr. 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 1.686.200 |
| 24. Apr. 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 1.763.300 |
| 23. Apr. 2024 | 1,7100 | 1,7800 | 1,5900 | 1,6100 | 1,6100 | 3.561.200 |
| 22. Apr. 2024 | 1,6800 | 1,8600 | 1,6700 | 1,7100 | 1,7100 | 4.093.400 |
| 19. Apr. 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 2.987.400 |
| 18. Apr. 2024 | 1,6700 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 3.715.000 |
| 17. Apr. 2024 | 1,7200 | 1,7800 | 1,6100 | 1,6200 | 1,6200 | 5.561.500 |
| 16. Apr. 2024 | 1,8300 | 1,8400 | 1,6900 | 1,7000 | 1,7000 | 4.591.800 |
| 15. Apr. 2024 | 1,9500 | 1,9600 | 1,8400 | 1,8700 | 1,8700 | 3.492.500 |
| 12. Apr. 2024 | 2,0100 | 2,0400 | 1,9300 | 1,9700 | 1,9700 | 1.868.000 |
| 11. Apr. 2024 | 2,0300 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 1.750.100 |
| 10. Apr. 2024 | 2,0400 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 2.599.300 |
| 09. Apr. 2024 | 2,1100 | 2,1700 | 2,0400 | 2,0700 | 2,0700 | 2.216.800 |
| 08. Apr. 2024 | 2,0700 | 2,1100 | 2,0300 | 2,0900 | 2,0900 | 1.332.700 |
| 05. Apr. 2024 | 2,0400 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 1.233.500 |
| 04. Apr. 2024 | 2,0800 | 2,1900 | 2,0300 | 2,0600 | 2,0600 | 2.013.700 |
| 03. Apr. 2024 | 2,2200 | 2,2400 | 2,0300 | 2,0400 | 2,0400 | 4.392.500 |
| 02. Apr. 2024 | 2,2700 | 2,2800 | 2,1800 | 2,2100 | 2,2100 | 2.046.300 |
| 01. Apr. 2024 | 2,4500 | 2,4500 | 2,2800 | 2,2800 | 2,2800 | 1.804.600 |
| 28. März 2024 | 2,1800 | 2,4700 | 2,1300 | 2,4000 | 2,4000 | 7.061.200 |
| 27. März 2024 | 2,0000 | 2,2900 | 1,9900 | 2,1900 | 2,1900 | 5.170.800 |
| 26. März 2024 | 2,1000 | 2,1700 | 1,9600 | 1,9800 | 1,9800 | 4.400.400 |
| 25. März 2024 | 2,2600 | 2,3600 | 2,1200 | 2,1200 | 2,1200 | 4.181.700 |
| 22. März 2024 | 2,4300 | 2,4500 | 2,2600 | 2,2600 | 2,2600 | 3.252.400 |
| 21. März 2024 | 2,4700 | 2,5900 | 2,3900 | 2,4100 | 2,4100 | 2.909.500 |
| 20. März 2024 | 2,4300 | 2,5200 | 2,3700 | 2,4900 | 2,4900 | 1.642.500 |
| 19. März 2024 | 2,4800 | 2,5800 | 2,4100 | 2,4400 | 2,4400 | 2.894.500 |
| 18. März 2024 | 2,5700 | 2,5900 | 2,5000 | 2,5200 | 2,5200 | 2.428.800 |
| 15. März 2024 | 2,4500 | 2,6200 | 2,4400 | 2,6000 | 2,6000 | 7.482.800 |
| 14. März 2024 | 2,4600 | 2,5200 | 2,3900 | 2,4300 | 2,4300 | 3.083.800 |
| 13. März 2024 | 2,4800 | 2,6400 | 2,3900 | 2,4800 | 2,4800 | 5.957.000 |
| 12. März 2024 | 2,8200 | 2,8300 | 2,5000 | 2,5200 | 2,5200 | 8.468.500 |
| 11. März 2024 | 2,3200 | 2,8200 | 2,2900 | 2,8100 | 2,8100 | 29.495.900 |
| 08. März 2024 | 2,1300 | 2,2500 | 2,1200 | 2,1700 | 2,1700 | 1.282.700 |
| 07. März 2024 | 2,1900 | 2,2200 | 2,0900 | 2,1500 | 2,1500 | 2.284.200 |
| 06. März 2024 | 2,2700 | 2,2800 | 2,1300 | 2,1900 | 2,1900 | 2.524.200 |
| 05. März 2024 | 2,2000 | 2,3200 | 2,1500 | 2,2500 | 2,2500 | 1.718.700 |
| 04. März 2024 | 2,5000 | 2,5600 | 2,1900 | 2,2100 | 2,2100 | 3.625.300 |
| 01. März 2024 | 2,4300 | 2,5500 | 2,3500 | 2,4800 | 2,4800 | 3.016.400 |
| 29. Feb. 2024 | 2,6200 | 2,6900 | 2,4200 | 2,4900 | 2,4900 | 4.452.500 |
| 28. Feb. 2024 | 2,6300 | 2,7900 | 2,4500 | 2,6100 | 2,6100 | 5.745.100 |
| 27. Feb. 2024 | 2,4500 | 2,8000 | 2,4500 | 2,6200 | 2,6200 | 6.010.300 |
| 26. Feb. 2024 | 2,5500 | 2,6500 | 2,3800 | 2,4400 | 2,4400 | 4.976.200 |
| 23. Feb. 2024 | 2,3600 | 2,5400 | 2,2900 | 2,5400 | 2,5400 | 6.552.500 |
| 22. Feb. 2024 | 2,6000 | 2,7100 | 2,3300 | 2,3700 | 2,3700 | 5.705.200 |
| 21. Feb. 2024 | 2,6300 | 2,7300 | 2,4500 | 2,5100 | 2,5100 | 4.102.900 |
| 20. Feb. 2024 | 3,1000 | 3,2600 | 2,5400 | 2,6500 | 2,6500 | 9.662.600 |
| 16. Feb. 2024 | 3,4800 | 3,7300 | 3,1200 | 3,1800 | 3,1800 | 6.896.200 |
| 15. Feb. 2024 | 3,4000 | 3,7200 | 3,0900 | 3,5800 | 3,5800 | 12.303.300 |
| 14. Feb. 2024 | 3,0600 | 3,4600 | 3,0400 | 3,3200 | 3,3200 | 9.815.600 |
| 13. Feb. 2024 | 2,7900 | 2,9900 | 2,6700 | 2,9300 | 2,9300 | 5.870.900 |
| 12. Feb. 2024 | 2,4500 | 2,9700 | 2,3900 | 2,9200 | 2,9200 | 9.041.700 |
| 09. Feb. 2024 | 2,3500 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 3.282.500 |
| 08. Feb. 2024 | 2,1600 | 2,3300 | 2,1400 | 2,3000 | 2,3000 | 2.945.800 |
| 07. Feb. 2024 | 2,2400 | 2,3100 | 2,1100 | 2,1500 | 2,1500 | 4.033.200 |
| 06. Feb. 2024 | 2,0500 | 2,2300 | 2,0100 | 2,2100 | 2,2100 | 3.602.900 |
| 05. Feb. 2024 | 2,1300 | 2,2000 | 2,0200 | 2,0500 | 2,0500 | 4.124.200 |
| 02. Feb. 2024 | 2,0500 | 2,1500 | 1,9900 | 2,1300 | 2,1300 | 4.748.300 |
| 01. Feb. 2024 | 1,9500 | 2,0200 | 1,8500 | 1,9800 | 1,9800 | 4.545.400 |
| 31. Jan. 2024 | 1,8000 | 1,9700 | 1,7600 | 1,8700 | 1,8700 | 5.025.700 |
| 30. Jan. 2024 | 1,8900 | 1,9300 | 1,7400 | 1,7600 | 1,7600 | 3.496.900 |
| 29. Jan. 2024 | 1,9100 | 1,9700 | 1,8000 | 1,9200 | 1,9200 | 3.635.000 |
| 26. Jan. 2024 | 1,8400 | 1,9600 | 1,7600 | 1,8200 | 1,8200 | 6.494.600 |
| 25. Jan. 2024 | 1,7900 | 1,9300 | 1,6900 | 1,7800 | 1,7800 | 8.087.400 |
| 24. Jan. 2024 | 1,6700 | 1,7700 | 1,6000 | 1,7300 | 1,7300 | 9.391.000 |
| 23. Jan. 2024 | 1,4500 | 1,6000 | 1,4300 | 1,6000 | 1,6000 | 4.211.400 |
| 22. Jan. 2024 | 1,2900 | 1,4000 | 1,2900 | 1,3800 | 1,3800 | 2.188.400 |
| 19. Jan. 2024 | 1,3300 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 2.348.700 |
| 18. Jan. 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 1.665.600 |
| 17. Jan. 2024 | 1,2800 | 1,3700 | 1,2700 | 1,3700 | 1,3700 | 2.476.100 |
| 16. Jan. 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 2.037.500 |
| 12. Jan. 2024 | 1,4100 | 1,4500 | 1,3300 | 1,3700 | 1,3700 | 1.928.600 |
| 11. Jan. 2024 | 1,4600 | 1,4700 | 1,3800 | 1,4100 | 1,4100 | 1.642.200 |
| 10. Jan. 2024 | 1,4800 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 1.221.000 |
| 09. Jan. 2024 | 1,5200 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 1.538.000 |
| 08. Jan. 2024 | 1,5000 | 1,5500 | 1,3300 | 1,5300 | 1,5300 | 5.041.300 |
| 05. Jan. 2024 | 1,6400 | 1,6700 | 1,4600 | 1,4800 | 1,4800 | 4.011.900 |
| 04. Jan. 2024 | 1,5400 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 3.413.200 |
| 03. Jan. 2024 | 1,6200 | 1,6200 | 1,4900 | 1,5100 | 1,5100 | 3.160.600 |
| 02. Jan. 2024 | 1,4900 | 1,6700 | 1,4400 | 1,5900 | 1,5900 | 3.184.800 |
| 29. Dez. 2023 | 1,5700 | 1,6200 | 1,5100 | 1,5300 | 1,5300 | 2.774.200 |
| 28. Dez. 2023 | 1,4900 | 1,6400 | 1,4500 | 1,5300 | 1,5300 | 3.936.000 |
| 27. Dez. 2023 | 1,4300 | 1,4900 | 1,3800 | 1,4600 | 1,4600 | 2.874.800 |
| 26. Dez. 2023 | 1,3600 | 1,4300 | 1,3200 | 1,4100 | 1,4100 | 2.723.800 |
| 22. Dez. 2023 | 1,2900 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 1.885.300 |
| 21. Dez. 2023 | 1,2600 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 1.516.000 |
| 20. Dez. 2023 | 1,2500 | 1,3500 | 1,2200 | 1,2200 | 1,2200 | 2.137.300 |
| 19. Dez. 2023 | 1,2200 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 1.795.400 |
| 18. Dez. 2023 | 1,2600 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 1.565.900 |
| 15. Dez. 2023 | 1,3000 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 2.586.900 |
| 14. Dez. 2023 | 1,3000 | 1,3600 | 1,2500 | 1,3000 | 1,3000 | 2.356.800 |
| 13. Dez. 2023 | 1,1900 | 1,3000 | 1,1700 | 1,2800 | 1,2800 | 2.421.400 |
| 12. Dez. 2023 | 1,2200 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 1.052.700 |
| 11. Dez. 2023 | 1,2500 | 1,2700 | 1,1600 | 1,2500 | 1,2500 | 2.222.400 |
| 08. Dez. 2023 | 1,2500 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 1.952.300 |
| 07. Dez. 2023 | 1,2900 | 1,3300 | 1,2000 | 1,2500 | 1,2500 | 1.909.700 |
| 06. Dez. 2023 | 1,1500 | 1,2600 | 1,1300 | 1,2400 | 1,2400 | 2.597.600 |
| 05. Dez. 2023 | 1,1900 | 1,2200 | 1,1400 | 1,1400 | 1,1400 | 1.980.200 |
| 04. Dez. 2023 | 1,1500 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 2.508.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
