Deutsche Märkte schließen in 2 Stunden 58 Minuten

Trinity Biotech plc (TRIB)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,9801-0,0399 (-1,98%)
Ab 04:00PM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 20242,05731,98011,98011,98011,980112
26. März 20242,11002,22001,99002,02002,020023.300
25. März 20242,21002,21002,11002,11002,110021.200
22. März 20242,12002,17002,12002,12002,12006.000
21. März 20242,20002,20002,12002,15002,150042.700
20. März 20242,12002,25002,12002,20002,20004.000
19. März 20242,16002,25002,12002,19002,190013.400
18. März 20242,26002,26002,11002,17002,17004.000
15. März 20242,13002,24002,08002,24002,240012.900
14. März 20242,24002,24002,12002,20002,200013.800
13. März 20242,23002,30002,21002,22002,22006.100
12. März 20242,23002,29002,17002,28002,280018.600
11. März 20242,19002,23002,17002,23002,23001.800
08. März 20242,34002,34002,16002,23002,230031.400
07. März 20242,28002,35002,18002,23002,230046.600
06. März 20242,08002,48002,08002,17002,170014.700
05. März 20242,11002,20002,08002,10002,100010.900
04. März 20242,15002,20002,11002,15002,150014.300
01. März 20242,25002,25002,15002,15002,15004.300
29. Feb. 20242,17002,25002,15002,18002,180016.400
28. Feb. 20242,25002,37002,20002,20002,200012.600
27. Feb. 20242,60002,60002,26002,30002,300026.100
26. Feb. 20242,60002,60002,27002,30002,300039.300
23. Feb. 20242,10002,40002,10002,40002,400063.800
23. Feb. 20241:5 Aktiensplit
22. Feb. 20242,45002,45002,20002,25002,250038.540
21. Feb. 20242,60002,65002,30002,40002,40008.560
20. Feb. 20242,65002,70002,45002,60002,600010.540
16. Feb. 20242,50002,70002,50002,60002,60008.980
15. Feb. 20242,75002,80002,50002,55002,550021.140
14. Feb. 20242,70002,70002,55002,60002,60006.480
13. Feb. 20242,95002,95002,45002,70002,700024.380
12. Feb. 20243,00003,10002,70002,80002,800026.120
09. Feb. 20242,55002,75002,55002,70002,700012.520
08. Feb. 20242,45002,70002,40002,55002,550016.520
07. Feb. 20242,95003,00002,40002,60002,600024.820
06. Feb. 20242,80003,05002,80002,85002,850022.740
05. Feb. 20242,95003,15002,70003,05003,050035.400
02. Feb. 20242,65003,35002,65003,00003,0000241.880
01. Feb. 20242,55002,90002,50002,80002,8000271.680
31. Jan. 20242,50003,15002,35002,95002,95004.551.040
30. Jan. 20242,25002,25002,15002,15002,1500780
29. Jan. 20242,15002,20002,15002,20002,20002.920
26. Jan. 20242,00002,25002,00002,10002,10003.720
25. Jan. 20242,05002,15002,00002,00002,00002.840
24. Jan. 20242,00002,20002,00002,05002,05003.780
23. Jan. 20242,20002,30002,05002,05002,05008.440
22. Jan. 20242,25002,30002,20002,25002,25003.580
19. Jan. 20242,30002,30002,20002,20002,20002.460
18. Jan. 20242,40002,40002,25002,35002,35006.240
17. Jan. 20242,30002,50002,25002,40002,40003.860
16. Jan. 20242,40002,65002,40002,40002,40004.160
12. Jan. 20242,20002,65002,20002,40002,40008.300
11. Jan. 20242,10002,45002,10002,20002,200010.400
10. Jan. 20242,65002,65002,30002,50002,50009.480
09. Jan. 20242,25002,75002,25002,45002,45004.300
08. Jan. 20242,50002,70002,25002,35002,35004.640
05. Jan. 20242,25002,70002,20002,65002,650034.700
04. Jan. 20242,25002,25002,10002,25002,25003.340
03. Jan. 20242,20002,25002,20002,20002,20008.160
02. Jan. 20242,00002,25002,00002,20002,200016.120
29. Dez. 20232,20002,20001,90002,15002,150038.600
28. Dez. 20232,05002,20002,05002,05002,050012.920
27. Dez. 20231,95002,25001,90001,95001,950068.460
26. Dez. 20231,95002,00001,90001,95001,950017.440
22. Dez. 20232,10002,25001,95002,05002,050032.120
21. Dez. 20232,55002,65002,25002,25002,2500820
20. Dez. 20232,55002,65002,40002,50002,50004.720
19. Dez. 20232,45002,50002,35002,45002,45009.060
18. Dez. 20232,50002,65002,35002,40002,400015.340
15. Dez. 20232,30002,50002,30002,50002,50005.280
14. Dez. 20232,20002,50002,05002,35002,35004.540
13. Dez. 20232,50002,50002,35002,50002,50004.340
12. Dez. 20232,40002,55002,35002,45002,45006.500
11. Dez. 20232,60002,60002,25002,40002,40007.540
08. Dez. 20232,75002,75002,50002,75002,75007.640
07. Dez. 20232,55002,75002,50002,55002,55001.920
06. Dez. 20232,70002,80002,55002,60002,60001.840
05. Dez. 20232,65002,70002,55002,55002,55001.480
04. Dez. 20232,50002,70002,40002,50002,50002.600
01. Dez. 20232,55002,70002,15002,55002,550014.500
30. Nov. 20232,40002,50002,10002,40002,40007.320
29. Nov. 20232,15002,40002,10002,30002,300025.420
28. Nov. 20231,90002,80001,90002,15002,150063.080
27. Nov. 20232,00002,00001,90001,90001,90008.980
24. Nov. 20232,15002,15002,00002,00002,00001.320
22. Nov. 20232,00002,15001,90002,05002,05008.720
21. Nov. 20232,00002,05002,00002,00002,0000400
20. Nov. 20231,95002,05001,95001,95001,95006.540
17. Nov. 20232,05002,10001,90001,90001,90002.180
16. Nov. 20232,15002,25001,85001,95001,95005.460
15. Nov. 20232,00002,15002,00002,05002,05001.380
14. Nov. 20232,10002,30001,95002,10002,100028.100
13. Nov. 20232,15002,25002,05002,10002,10003.920
10. Nov. 20232,25002,35002,10002,10002,10006.300
09. Nov. 20232,20002,30002,05002,25002,250012.460
08. Nov. 20232,30002,40002,20002,20002,20003.380
07. Nov. 20232,20002,40002,20002,25002,250013.240
06. Nov. 20232,30002,40002,20002,30002,30003.340
03. Nov. 20232,50002,50002,20002,30002,30001.920
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...