Deutsche Märkte öffnen in 41 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.435,49 +1.879,56 (+3,51%) CMC Crypto 200
1.298,31 +21,33 (+1,67%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Abeona Therapeutics Inc. (PCJ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:00AM CEST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2.000 |
| 02. Mai 2024 | 3,5600 | 3,9000 | 3,5600 | 3,9000 | 3,9000 | 2.000 |
| 30. Apr. 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 29. Apr. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 26. Apr. 2024 | 2,9200 | 3,0800 | 2,9200 | 3,0800 | 3,0800 | 100 |
| 25. Apr. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 24. Apr. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 23. Apr. 2024 | 3,5600 | 3,8800 | 3,5600 | 3,5600 | 3,5600 | 720 |
| 22. Apr. 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 19. Apr. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 18. Apr. 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 17. Apr. 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 16. Apr. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 15. Apr. 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 12. Apr. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 11. Apr. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 10. Apr. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 09. Apr. 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 08. Apr. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 05. Apr. 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 04. Apr. 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 03. Apr. 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 02. Apr. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 28. März 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 27. März 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 26. März 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 25. März 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 22. März 2024 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | 6,7600 | - |
| 21. März 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | - |
| 20. März 2024 | 6,3850 | 6,3850 | 6,3850 | 6,3850 | 6,3850 | - |
| 19. März 2024 | 6,2800 | 6,2850 | 6,2800 | 6,2850 | 6,2850 | 300 |
| 18. März 2024 | 7,7350 | 8,0550 | 6,4750 | 6,4750 | 6,4750 | 2.700 |
| 15. März 2024 | 7,2950 | 7,2950 | 7,2950 | 7,2950 | 7,2950 | - |
| 14. März 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 13. März 2024 | 7,3050 | 7,3050 | 7,3050 | 7,3050 | 7,3050 | - |
| 12. März 2024 | 6,9600 | 6,9600 | 6,9600 | 6,9600 | 6,9600 | - |
| 11. März 2024 | 7,1200 | 7,1200 | 7,1200 | 7,1200 | 7,1200 | - |
| 08. März 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
| 07. März 2024 | 7,7550 | 7,7550 | 7,7550 | 7,7550 | 7,7550 | - |
| 06. März 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
| 05. März 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 04. März 2024 | 7,0150 | 7,0150 | 7,0150 | 7,0150 | 7,0150 | - |
| 01. März 2024 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | 6,2300 | - |
| 29. Feb. 2024 | 6,2050 | 6,2050 | 6,2050 | 6,2050 | 6,2050 | - |
| 28. Feb. 2024 | 6,6150 | 6,6150 | 6,6150 | 6,6150 | 6,6150 | - |
| 27. Feb. 2024 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | 6,7700 | - |
| 26. Feb. 2024 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | - |
| 23. Feb. 2024 | 6,0450 | 6,0450 | 6,0450 | 6,0450 | 6,0450 | - |
| 22. Feb. 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | - |
| 21. Feb. 2024 | 6,0750 | 6,0750 | 6,0750 | 6,0750 | 6,0750 | - |
| 20. Feb. 2024 | 6,6850 | 6,6850 | 6,6850 | 6,6850 | 6,6850 | - |
| 19. Feb. 2024 | 6,3500 | 7,0000 | 6,3500 | 7,0000 | 7,0000 | 500 |
| 16. Feb. 2024 | 5,8750 | 5,8750 | 5,8750 | 5,8750 | 5,8750 | - |
| 15. Feb. 2024 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | 5,5950 | - |
| 14. Feb. 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 13. Feb. 2024 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | 5,8650 | - |
| 12. Feb. 2024 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | 5,6050 | - |
| 09. Feb. 2024 | 4,7740 | 5,5550 | 4,7740 | 5,5550 | 5,5550 | 500 |
| 08. Feb. 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 07. Feb. 2024 | 3,8980 | 4,5320 | 3,8980 | 4,5320 | 4,5320 | 1.000 |
| 06. Feb. 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
| 05. Feb. 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 02. Feb. 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 01. Feb. 2024 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | 3,6760 | - |
| 31. Jan. 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 30. Jan. 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 29. Jan. 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 26. Jan. 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 25. Jan. 2024 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | - |
| 24. Jan. 2024 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
| 23. Jan. 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | - |
| 22. Jan. 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
| 19. Jan. 2024 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | 4,4520 | - |
| 18. Jan. 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | - |
| 17. Jan. 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
| 16. Jan. 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 15. Jan. 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 12. Jan. 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
| 11. Jan. 2024 | 4,7940 | 4,7940 | 4,7940 | 4,7940 | 4,7940 | - |
| 10. Jan. 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 09. Jan. 2024 | 5,1950 | 5,1950 | 5,1950 | 5,1950 | 5,1950 | - |
| 08. Jan. 2024 | 5,0250 | 5,0250 | 5,0250 | 5,0250 | 5,0250 | - |
| 05. Jan. 2024 | 5,1350 | 5,1350 | 5,1350 | 5,1350 | 5,1350 | - |
| 04. Jan. 2024 | 5,1350 | 5,1350 | 5,1350 | 5,1350 | 5,1350 | - |
| 03. Jan. 2024 | 4,9160 | 5,3000 | 4,9160 | 5,2500 | 5,2500 | 450 |
| 02. Jan. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 29. Dez. 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 28. Dez. 2023 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | 4,4920 | - |
| 27. Dez. 2023 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
| 22. Dez. 2023 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | 4,2260 | - |
| 21. Dez. 2023 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | 4,2240 | - |
| 20. Dez. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 19. Dez. 2023 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | 4,1940 | - |
| 18. Dez. 2023 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | 4,3620 | - |
| 15. Dez. 2023 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | - |
| 14. Dez. 2023 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | 4,2300 | - |
| 13. Dez. 2023 | 4,2360 | 4,2360 | 4,2360 | 4,2360 | 4,2360 | - |
| 12. Dez. 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 11. Dez. 2023 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
| 08. Dez. 2023 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
