Deutsche Märkte schließen in 6 Stunden 11 Minuten
DAX
13.893,34+44,99(+0,32%)Euro Stoxx 50
3.610,20+7,53(+0,21%)Dow Jones 30
30.814,26-177,24(-0,57%)
Titan Pharmaceuticals, Inc. (TN72.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,14700,0000 (0,00%)
Ab 6:48PM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Jan. 2021 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | - |
| 15. Jan. 2021 | 2,8400 | 2,8400 | 2,6600 | 2,6600 | 2,6600 | - |
| 14. Jan. 2021 | 2,8600 | 2,9000 | 2,7800 | 2,8200 | 2,8200 | 25 |
| 13. Jan. 2021 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | - |
| 12. Jan. 2021 | 2,8000 | 2,9400 | 2,8000 | 2,9400 | 2,9400 | - |
| 11. Jan. 2021 | 2,6000 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 4 |
| 08. Jan. 2021 | 2,6100 | 2,6100 | 2,5800 | 2,5800 | 2,5800 | - |
| 07. Jan. 2021 | 2,5300 | 2,5700 | 2,5300 | 2,5700 | 2,5700 | - |
| 06. Jan. 2021 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 05. Jan. 2021 | 2,6000 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | - |
| 04. Jan. 2021 | 2,6500 | 2,6500 | 2,5800 | 2,6100 | 2,6100 | - |
| 30. Dez. 2020 | 2,5800 | 3,3000 | 2,5800 | 3,3000 | 3,3000 | 1.600 |
| 29. Dez. 2020 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 28. Dez. 2020 | 2,6300 | 2,6800 | 2,6300 | 2,6800 | 2,6800 | - |
| 23. Dez. 2020 | 2,6100 | 2,6600 | 2,5900 | 2,6600 | 2,6600 | - |
| 22. Dez. 2020 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 21. Dez. 2020 | 2,5775 | 2,5855 | 2,5775 | 2,5855 | 2,5855 | - |
| 18. Dez. 2020 | 2,6410 | 2,6410 | 2,6345 | 2,6345 | 2,6345 | 50 |
| 17. Dez. 2020 | 2,6275 | 2,6275 | 2,6275 | 2,6275 | 2,6275 | - |
| 16. Dez. 2020 | 2,7690 | 2,7690 | 2,7165 | 2,7165 | 2,7165 | - |
| 15. Dez. 2020 | 2,6655 | 2,6655 | 2,6655 | 2,6655 | 2,6655 | - |
| 14. Dez. 2020 | 2,7425 | 2,7425 | 2,6575 | 2,6575 | 2,6575 | - |
| 11. Dez. 2020 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | 2,6840 | - |
| 10. Dez. 2020 | 2,7840 | 2,7840 | 2,7460 | 2,7460 | 2,7460 | - |
| 09. Dez. 2020 | 2,8625 | 2,8625 | 2,8625 | 2,8625 | 2,8625 | - |
| 08. Dez. 2020 | 2,9145 | 2,9145 | 2,8650 | 2,8660 | 2,8660 | - |
| 07. Dez. 2020 | 2,8130 | 2,8365 | 2,7790 | 2,7790 | 2,7790 | 29 |
| 04. Dez. 2020 | 2,9395 | 2,9955 | 2,9395 | 2,9955 | 2,9955 | 1 |
| 03. Dez. 2020 | 2,8480 | 2,9360 | 2,8480 | 2,9110 | 2,9110 | 116 |
| 02. Dez. 2020 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 01. Dez. 2020 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 01. Dez. 2020 | 1:30 Aktiensplit | |||||
| 30. Nov. 2020 | 4,2600 | 4,5900 | 4,2600 | 4,4100 | 4,4100 | 14 |
| 27. Nov. 2020 | 4,3200 | 4,3200 | 4,1100 | 4,1700 | 4,1700 | 29 |
| 26. Nov. 2020 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 25. Nov. 2020 | 3,8100 | 5,1901 | 3,8100 | 5,1901 | 5,1901 | 125 |
| 24. Nov. 2020 | 4,2600 | 5,1000 | 3,7800 | 3,7800 | 3,7800 | 436 |
| 23. Nov. 2020 | 5,6101 | 5,6101 | 4,2300 | 4,2300 | 4,2300 | 272 |
| 20. Nov. 2020 | 4,7400 | 8,1001 | 4,7400 | 4,9801 | 4,9801 | 13.283 |
| 19. Nov. 2020 | 2,8350 | 4,6200 | 2,8350 | 3,9300 | 3,9300 | 2.483 |
| 18. Nov. 2020 | 2,6700 | 3,4500 | 2,6700 | 3,4500 | 3,4500 | 229 |
| 17. Nov. 2020 | 2,5650 | 3,1500 | 2,5650 | 3,1500 | 3,1500 | 133 |
| 16. Nov. 2020 | 2,6700 | 3,3000 | 2,6700 | 2,7000 | 2,7000 | 26 |
| 13. Nov. 2020 | 2,6400 | 2,6400 | 2,5200 | 2,5500 | 2,5500 | - |
| 12. Nov. 2020 | 2,8050 | 2,8050 | 2,7000 | 2,7000 | 2,7000 | - |
| 11. Nov. 2020 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 10. Nov. 2020 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 09. Nov. 2020 | 2,1000 | 2,3700 | 2,1000 | 2,3700 | 2,3700 | - |
| 06. Nov. 2020 | 2,2050 | 2,2050 | 2,1300 | 2,1300 | 2,1300 | - |
| 05. Nov. 2020 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 04. Nov. 2020 | 2,3700 | 2,3850 | 2,3550 | 2,3850 | 2,3850 | - |
| 03. Nov. 2020 | 2,4600 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | - |
| 02. Nov. 2020 | 3,3300 | 4,7400 | 2,9850 | 2,9850 | 2,9850 | 82 |
| 30. Okt. 2020 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 29. Okt. 2020 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 28. Okt. 2020 | 2,8950 | 5,3700 | 2,8950 | 5,3700 | 5,3700 | 33 |
| 27. Okt. 2020 | 3,3600 | 3,3600 | 3,1200 | 3,1200 | 3,1200 | - |
| 26. Okt. 2020 | 3,1500 | 3,9900 | 3,1500 | 3,8400 | 3,8400 | 833 |
| 23. Okt. 2020 | 2,9700 | 3,6900 | 2,9700 | 3,1500 | 3,1500 | 3 |
| 22. Okt. 2020 | 2,6850 | 3,0300 | 2,6850 | 3,0300 | 3,0300 | - |
| 21. Okt. 2020 | 2,6250 | 2,7300 | 2,6250 | 2,7300 | 2,7300 | - |
| 20. Okt. 2020 | 3,1200 | 3,1200 | 2,8500 | 2,8500 | 2,8500 | - |
| 19. Okt. 2020 | 3,3000 | 3,3300 | 3,2700 | 3,2700 | 3,2700 | - |
| 16. Okt. 2020 | 3,3000 | 3,3900 | 3,3000 | 3,3900 | 3,3900 | 1.366 |
| 15. Okt. 2020 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 14. Okt. 2020 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 13. Okt. 2020 | 3,6000 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | - |
| 12. Okt. 2020 | 3,6000 | 3,9000 | 3,6000 | 3,9000 | 3,9000 | 49 |
| 09. Okt. 2020 | 3,5700 | 3,6900 | 3,5700 | 3,6900 | 3,6900 | - |
| 08. Okt. 2020 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 07. Okt. 2020 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 06. Okt. 2020 | 3,6600 | 3,6600 | 3,6300 | 3,6300 | 3,6300 | - |
| 05. Okt. 2020 | 3,7200 | 3,7200 | 3,6900 | 3,6900 | 3,6900 | - |
| 02. Okt. 2020 | 3,7800 | 3,8400 | 3,7800 | 3,8400 | 3,8400 | - |
| 01. Okt. 2020 | 3,8700 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | - |
| 30. Sept. 2020 | 3,9000 | 4,0200 | 3,8400 | 4,0200 | 4,0200 | - |
| 29. Sept. 2020 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 28. Sept. 2020 | 4,0500 | 4,0800 | 4,0500 | 4,0800 | 4,0800 | - |
| 25. Sept. 2020 | 3,9300 | 4,1100 | 3,9300 | 4,1100 | 4,1100 | - |
| 24. Sept. 2020 | 4,4100 | 4,4400 | 4,4100 | 4,4400 | 4,4400 | - |
| 23. Sept. 2020 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | - |
| 22. Sept. 2020 | 4,8000 | 4,8900 | 4,8000 | 4,8900 | 4,8900 | - |
| 21. Sept. 2020 | 4,8601 | 4,9201 | 4,8601 | 4,9201 | 4,9201 | - |
| 18. Sept. 2020 | 4,7701 | 4,8300 | 4,7701 | 4,8300 | 4,8300 | - |
| 17. Sept. 2020 | 4,9201 | 4,9201 | 4,9201 | 4,9201 | 4,9201 | - |
| 16. Sept. 2020 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 15. Sept. 2020 | 4,3200 | 5,6401 | 4,3200 | 5,6401 | 5,6401 | 166 |
| 14. Sept. 2020 | 4,7701 | 4,7701 | 4,2600 | 4,2600 | 4,2600 | - |
| 11. Sept. 2020 | 4,7400 | 4,8300 | 4,7400 | 4,8300 | 4,8300 | - |
| 10. Sept. 2020 | 4,8000 | 4,8601 | 4,8000 | 4,8601 | 4,8601 | - |
| 09. Sept. 2020 | 4,7400 | 4,8900 | 4,7400 | 4,8900 | 4,8900 | - |
| 08. Sept. 2020 | 4,4400 | 4,8000 | 4,4400 | 4,6501 | 4,6501 | - |
| 07. Sept. 2020 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | - |
| 04. Sept. 2020 | 4,7101 | 4,7101 | 4,7101 | 4,7101 | 4,7101 | 83 |
| 03. Sept. 2020 | 4,7400 | 4,8900 | 4,7400 | 4,8900 | 4,8900 | - |
| 02. Sept. 2020 | 5,0100 | 5,0100 | 4,8300 | 4,8300 | 4,8300 | - |
| 01. Sept. 2020 | 5,4300 | 5,4300 | 5,0100 | 5,0100 | 5,0100 | - |
| 31. Aug. 2020 | 5,7301 | 5,7301 | 5,7301 | 5,7301 | 5,7301 | - |
| 28. Aug. 2020 | 5,6401 | 5,7901 | 5,6401 | 5,7901 | 5,7901 | - |
| 27. Aug. 2020 | 5,9401 | 5,9401 | 5,9401 | 5,9401 | 5,9401 | - |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
