Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.768,81 +82,21 (+0,44%) Euro Stoxx 50
5.085,54 +31,13 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,90 +39,60 (+1,69%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.478,35 +1.943,21 (+3,44%)
Personalis, Inc. (PSNL)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,7100 | 1,7500 | 1,5700 | 1,6500 | 1,6500 | 419.700 |
| 08. Mai 2024 | 1,5700 | 1,6590 | 1,5100 | 1,5650 | 1,5650 | 189.600 |
| 07. Mai 2024 | 1,5800 | 1,7300 | 1,5600 | 1,5800 | 1,5800 | 190.600 |
| 06. Mai 2024 | 1,5400 | 1,7500 | 1,5320 | 1,5900 | 1,5900 | 308.000 |
| 03. Mai 2024 | 1,6200 | 1,8500 | 1,5300 | 1,5400 | 1,5400 | 356.000 |
| 02. Mai 2024 | 1,5700 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 332.800 |
| 01. Mai 2024 | 1,4400 | 1,5900 | 1,4150 | 1,5500 | 1,5500 | 237.100 |
| 30. Apr. 2024 | 1,3700 | 1,5600 | 1,3400 | 1,4700 | 1,4700 | 308.100 |
| 29. Apr. 2024 | 1,2600 | 1,3700 | 1,2600 | 1,3600 | 1,3600 | 149.800 |
| 26. Apr. 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2650 | 1,2650 | 49.100 |
| 25. Apr. 2024 | 1,2800 | 1,2800 | 1,1800 | 1,2500 | 1,2500 | 147.200 |
| 24. Apr. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 162.200 |
| 23. Apr. 2024 | 1,2600 | 1,4200 | 1,2550 | 1,3800 | 1,3800 | 176.100 |
| 22. Apr. 2024 | 1,2800 | 1,3060 | 1,2300 | 1,2600 | 1,2600 | 203.200 |
| 19. Apr. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,2900 | 1,2900 | 281.000 |
| 18. Apr. 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2100 | 1,2100 | 288.600 |
| 17. Apr. 2024 | 1,2800 | 1,3200 | 1,1900 | 1,2000 | 1,2000 | 359.700 |
| 16. Apr. 2024 | 1,2700 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 252.800 |
| 15. Apr. 2024 | 1,3200 | 1,3200 | 1,2400 | 1,2600 | 1,2600 | 274.400 |
| 12. Apr. 2024 | 1,3800 | 1,3800 | 1,2600 | 1,2750 | 1,2750 | 455.000 |
| 11. Apr. 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 130.900 |
| 10. Apr. 2024 | 1,4200 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 179.700 |
| 09. Apr. 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 126.700 |
| 08. Apr. 2024 | 1,4100 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 80.900 |
| 05. Apr. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 178.600 |
| 04. Apr. 2024 | 1,3900 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 277.800 |
| 03. Apr. 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 190.300 |
| 02. Apr. 2024 | 1,4200 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 183.100 |
| 01. Apr. 2024 | 1,5000 | 1,5400 | 1,4100 | 1,4300 | 1,4300 | 401.900 |
| 28. März 2024 | 1,4800 | 1,5350 | 1,4600 | 1,4900 | 1,4900 | 266.300 |
| 27. März 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 205.400 |
| 26. März 2024 | 1,5000 | 1,5300 | 1,4200 | 1,4300 | 1,4300 | 172.700 |
| 25. März 2024 | 1,4400 | 1,4750 | 1,4100 | 1,4400 | 1,4400 | 156.600 |
| 22. März 2024 | 1,4800 | 1,4800 | 1,3900 | 1,4200 | 1,4200 | 246.000 |
| 21. März 2024 | 1,4900 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 218.300 |
| 20. März 2024 | 1,5900 | 1,6000 | 1,3100 | 1,5100 | 1,5100 | 981.300 |
| 19. März 2024 | 1,6200 | 1,6500 | 1,5300 | 1,6200 | 1,6200 | 201.700 |
| 18. März 2024 | 1,6200 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 229.800 |
| 15. März 2024 | 1,5600 | 1,6490 | 1,5600 | 1,6100 | 1,6100 | 225.900 |
| 14. März 2024 | 1,7100 | 1,7100 | 1,5200 | 1,5800 | 1,5800 | 502.800 |
| 13. März 2024 | 1,6900 | 1,8000 | 1,6450 | 1,6900 | 1,6900 | 341.000 |
| 12. März 2024 | 1,7300 | 1,7500 | 1,6500 | 1,7300 | 1,7300 | 380.800 |
| 11. März 2024 | 1,6400 | 1,7800 | 1,6400 | 1,7200 | 1,7200 | 395.100 |
| 08. März 2024 | 1,7200 | 1,7800 | 1,5900 | 1,6500 | 1,6500 | 406.200 |
| 07. März 2024 | 1,7400 | 1,7800 | 1,5700 | 1,6800 | 1,6800 | 584.300 |
| 06. März 2024 | 1,7800 | 1,8000 | 1,6800 | 1,7500 | 1,7500 | 406.500 |
| 05. März 2024 | 1,7500 | 1,7600 | 1,6250 | 1,7000 | 1,7000 | 544.300 |
| 04. März 2024 | 1,7300 | 1,8000 | 1,6500 | 1,7400 | 1,7400 | 564.200 |
| 01. März 2024 | 1,6000 | 1,7400 | 1,5450 | 1,6900 | 1,6900 | 487.100 |
| 29. Feb. 2024 | 1,3200 | 1,6300 | 1,3100 | 1,5500 | 1,5500 | 811.900 |
| 28. Feb. 2024 | 1,4400 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 311.200 |
| 27. Feb. 2024 | 1,5500 | 1,6000 | 1,3800 | 1,5000 | 1,5000 | 478.400 |
| 26. Feb. 2024 | 1,3100 | 1,5200 | 1,3000 | 1,5000 | 1,5000 | 458.700 |
| 23. Feb. 2024 | 1,2600 | 1,3350 | 1,2100 | 1,2800 | 1,2800 | 233.400 |
| 22. Feb. 2024 | 1,2400 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 163.900 |
| 21. Feb. 2024 | 1,2400 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 216.700 |
| 20. Feb. 2024 | 1,3300 | 1,3800 | 1,2300 | 1,2600 | 1,2600 | 355.100 |
| 16. Feb. 2024 | 1,2700 | 1,3890 | 1,2500 | 1,3600 | 1,3600 | 433.200 |
| 15. Feb. 2024 | 1,2400 | 1,4000 | 1,2400 | 1,3200 | 1,3200 | 452.900 |
| 14. Feb. 2024 | 1,2500 | 1,3040 | 1,1700 | 1,1950 | 1,1950 | 367.700 |
| 13. Feb. 2024 | 1,2900 | 1,3100 | 1,1500 | 1,1900 | 1,1900 | 491.900 |
| 12. Feb. 2024 | 1,1800 | 1,3700 | 1,1800 | 1,3400 | 1,3400 | 590.400 |
| 09. Feb. 2024 | 1,1900 | 1,2550 | 1,1900 | 1,2000 | 1,2000 | 255.400 |
| 08. Feb. 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 372.400 |
| 07. Feb. 2024 | 1,2400 | 1,2500 | 1,1400 | 1,1500 | 1,1500 | 321.200 |
| 06. Feb. 2024 | 1,2100 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 388.800 |
| 05. Feb. 2024 | 1,3100 | 1,3500 | 1,2200 | 1,2400 | 1,2400 | 353.500 |
| 02. Feb. 2024 | 1,3000 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 431.600 |
| 01. Feb. 2024 | 1,3600 | 1,4000 | 1,2800 | 1,2900 | 1,2900 | 378.600 |
| 31. Jan. 2024 | 1,4000 | 1,4500 | 1,3300 | 1,3400 | 1,3400 | 335.600 |
| 30. Jan. 2024 | 1,5400 | 1,5400 | 1,3900 | 1,4000 | 1,4000 | 285.100 |
| 29. Jan. 2024 | 1,3700 | 1,5500 | 1,3700 | 1,5300 | 1,5300 | 469.900 |
| 26. Jan. 2024 | 1,4900 | 1,5400 | 1,3700 | 1,3700 | 1,3700 | 530.900 |
| 25. Jan. 2024 | 1,6100 | 1,6100 | 1,4400 | 1,5000 | 1,5000 | 423.700 |
| 24. Jan. 2024 | 1,6500 | 1,6650 | 1,5700 | 1,5700 | 1,5700 | 233.200 |
| 23. Jan. 2024 | 1,6300 | 1,7600 | 1,6060 | 1,6300 | 1,6300 | 259.100 |
| 22. Jan. 2024 | 1,5000 | 1,6700 | 1,5000 | 1,6100 | 1,6100 | 432.000 |
| 19. Jan. 2024 | 1,6300 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 571.100 |
| 18. Jan. 2024 | 1,7900 | 1,8100 | 1,6100 | 1,6200 | 1,6200 | 327.400 |
| 17. Jan. 2024 | 1,5900 | 1,7700 | 1,5900 | 1,7500 | 1,7500 | 982.400 |
| 16. Jan. 2024 | 1,7500 | 1,7700 | 1,5500 | 1,6500 | 1,6500 | 993.300 |
| 12. Jan. 2024 | 1,7900 | 1,8300 | 1,7000 | 1,7400 | 1,7400 | 371.000 |
| 11. Jan. 2024 | 2,0000 | 2,0000 | 1,7900 | 1,8100 | 1,8100 | 436.600 |
| 10. Jan. 2024 | 2,1200 | 2,1200 | 1,9210 | 1,9900 | 1,9900 | 436.900 |
| 09. Jan. 2024 | 2,1400 | 2,3100 | 2,0600 | 2,1300 | 2,1300 | 447.200 |
| 08. Jan. 2024 | 2,1600 | 2,2500 | 2,0070 | 2,1900 | 2,1900 | 388.800 |
| 05. Jan. 2024 | 2,0800 | 2,2100 | 1,8800 | 2,1400 | 2,1400 | 542.800 |
| 04. Jan. 2024 | 1,9600 | 2,0900 | 1,9500 | 2,0000 | 2,0000 | 263.100 |
| 03. Jan. 2024 | 2,1400 | 2,1500 | 1,8900 | 1,9500 | 1,9500 | 645.900 |
| 02. Jan. 2024 | 2,1300 | 2,3500 | 2,0300 | 2,0400 | 2,0400 | 848.200 |
| 29. Dez. 2023 | 2,3600 | 2,3600 | 1,9600 | 2,1000 | 2,1000 | 1.101.900 |
| 28. Dez. 2023 | 2,0300 | 2,3800 | 2,0000 | 2,3500 | 2,3500 | 1.168.400 |
| 27. Dez. 2023 | 1,8100 | 2,1500 | 1,6800 | 2,0300 | 2,0300 | 1.500.400 |
| 26. Dez. 2023 | 1,5200 | 1,8300 | 1,5200 | 1,7500 | 1,7500 | 959.200 |
| 22. Dez. 2023 | 1,4900 | 1,5400 | 1,4100 | 1,4650 | 1,4650 | 340.900 |
| 21. Dez. 2023 | 1,5000 | 1,5800 | 1,4400 | 1,5100 | 1,5100 | 435.300 |
| 20. Dez. 2023 | 1,5200 | 1,6300 | 1,3700 | 1,4600 | 1,4600 | 918.100 |
| 19. Dez. 2023 | 1,4500 | 1,5200 | 1,3900 | 1,5200 | 1,5200 | 563.000 |
| 18. Dez. 2023 | 1,5100 | 1,5500 | 1,3700 | 1,4300 | 1,4300 | 427.700 |
| 15. Dez. 2023 | 1,5200 | 1,5200 | 1,4000 | 1,5100 | 1,5100 | 448.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
