Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.518,84 +661,01 (+1,16%)
Yield10 Bioscience, Inc. (YTEN)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:38PM EDT
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 800 |
| 27. Juni 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2000 | 1,2000 | 2.900 |
| 26. Juni 2024 | 1,3000 | 1,3000 | 1,1600 | 1,1600 | 1,1600 | 3.900 |
| 25. Juni 2024 | 1,2300 | 1,2900 | 1,1600 | 1,2900 | 1,2900 | 1.600 |
| 24. Juni 2024 | 1,3900 | 1,3900 | 1,2800 | 1,2800 | 1,2800 | 1.800 |
| 21. Juni 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 20. Juni 2024 | 1,2700 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 1.400 |
| 18. Juni 2024 | 1,2500 | 1,4200 | 1,2500 | 1,2700 | 1,2700 | 4.500 |
| 17. Juni 2024 | 1,4900 | 1,4900 | 1,0500 | 1,2000 | 1,2000 | 4.100 |
| 14. Juni 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 900 |
| 13. Juni 2024 | 1,5500 | 1,5800 | 1,4700 | 1,4900 | 1,4900 | 4.500 |
| 12. Juni 2024 | 1,7000 | 1,7000 | 1,1500 | 1,4500 | 1,4500 | 3.900 |
| 11. Juni 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 7.500 |
| 10. Juni 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 700 |
| 07. Juni 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 1.000 |
| 06. Juni 2024 | 1,8400 | 1,9900 | 1,5400 | 1,7200 | 1,7200 | 13.500 |
| 05. Juni 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2.100 |
| 04. Juni 2024 | 2,0400 | 2,0400 | 1,8400 | 1,8400 | 1,8400 | 1.500 |
| 03. Juni 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8200 | 1,8200 | 6.100 |
| 31. Mai 2024 | 1,8000 | 2,2500 | 1,8000 | 1,9100 | 1,9100 | 8.900 |
| 30. Mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 400 |
| 29. Mai 2024 | 2,0100 | 2,2500 | 1,8000 | 2,1000 | 2,1000 | 9.500 |
| 28. Mai 2024 | 2,0100 | 2,0700 | 2,0000 | 2,0600 | 2,0600 | 3.200 |
| 24. Mai 2024 | 2,1600 | 2,3000 | 2,0500 | 2,1100 | 2,1100 | 11.100 |
| 23. Mai 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 9.900 |
| 22. Mai 2024 | 2,1000 | 2,2900 | 2,0800 | 2,2900 | 2,2900 | 3.900 |
| 21. Mai 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 8.800 |
| 20. Mai 2024 | 2,1100 | 2,2000 | 2,0600 | 2,1200 | 2,1200 | 9.100 |
| 17. Mai 2024 | 2,4300 | 2,4400 | 2,1100 | 2,1100 | 2,1100 | 27.500 |
| 16. Mai 2024 | 2,8400 | 3,5000 | 2,0000 | 2,3700 | 2,3700 | 116.500 |
| 15. Mai 2024 | 2,0200 | 3,5700 | 2,0200 | 2,8800 | 2,8800 | 378.900 |
| 14. Mai 2024 | 5,0700 | 5,5400 | 5,0000 | 5,2600 | 5,2600 | 43.800 |
| 13. Mai 2024 | 5,9700 | 5,9900 | 5,2500 | 5,3600 | 5,3600 | 74.300 |
| 10. Mai 2024 | 5,8100 | 6,6700 | 5,8000 | 6,0400 | 6,0400 | 257.900 |
| 09. Mai 2024 | 5,2500 | 7,1600 | 5,0700 | 5,8700 | 5,8700 | 2.402.000 |
| 08. Mai 2024 | 5,0400 | 5,3000 | 4,9100 | 5,0000 | 5,0000 | 42.100 |
| 07. Mai 2024 | 5,0900 | 6,0600 | 4,8000 | 4,8300 | 4,8300 | 142.200 |
| 06. Mai 2024 | 5,8000 | 5,9100 | 5,0600 | 5,1500 | 5,1500 | 48.400 |
| 03. Mai 2024 | 5,5500 | 5,8900 | 4,9000 | 5,6000 | 5,6000 | 108.400 |
| 03. Mai 2024 | 1:24 Aktiensplit | |||||
| 02. Mai 2024 | 5,0400 | 6,0000 | 5,0400 | 5,5200 | 5,5200 | 40.021 |
| 01. Mai 2024 | 5,2800 | 5,7600 | 5,0400 | 5,2800 | 5,2800 | 19.058 |
| 30. Apr. 2024 | 5,5200 | 5,7600 | 5,5200 | 5,7600 | 5,7600 | 13.033 |
| 29. Apr. 2024 | 5,5200 | 5,7600 | 5,2800 | 5,5200 | 5,5200 | 11.450 |
| 26. Apr. 2024 | 6,0000 | 6,0000 | 5,2800 | 5,2800 | 5,2800 | 13.825 |
| 25. Apr. 2024 | 5,5200 | 5,7600 | 5,2800 | 5,7600 | 5,7600 | 11.554 |
| 24. Apr. 2024 | 6,0000 | 6,2400 | 5,0400 | 5,5200 | 5,5200 | 45.996 |
| 23. Apr. 2024 | 6,7200 | 6,7200 | 5,7600 | 6,2400 | 6,2400 | 15.575 |
| 22. Apr. 2024 | 6,2400 | 6,7200 | 6,0000 | 6,2400 | 6,2400 | 15.758 |
| 19. Apr. 2024 | 6,2400 | 6,7200 | 6,0000 | 6,2400 | 6,2400 | 12.338 |
| 18. Apr. 2024 | 6,4800 | 6,7200 | 6,2400 | 6,4800 | 6,4800 | 14.721 |
| 17. Apr. 2024 | 6,7200 | 6,9600 | 6,4800 | 6,7200 | 6,7200 | 9.921 |
| 16. Apr. 2024 | 6,7200 | 6,9600 | 6,4800 | 6,7200 | 6,7200 | 8.404 |
| 15. Apr. 2024 | 7,4400 | 7,9200 | 6,7200 | 6,7200 | 6,7200 | 18.458 |
| 12. Apr. 2024 | 7,6800 | 8,1600 | 7,2000 | 7,4400 | 7,4400 | 17.888 |
| 11. Apr. 2024 | 7,6800 | 8,4000 | 7,4400 | 7,6800 | 7,6800 | 24.933 |
| 10. Apr. 2024 | 8,6400 | 8,6400 | 6,9600 | 7,9200 | 7,9200 | 51.363 |
| 09. Apr. 2024 | 9,1200 | 9,3600 | 8,6400 | 8,8800 | 8,8800 | 40.425 |
| 08. Apr. 2024 | 9,1200 | 9,8400 | 8,6400 | 9,1200 | 9,1200 | 72.213 |
| 05. Apr. 2024 | 8,8800 | 9,3600 | 7,9200 | 9,3600 | 9,3600 | 110.075 |
| 04. Apr. 2024 | 7,6800 | 9,8400 | 7,2000 | 8,8800 | 8,8800 | 302.600 |
| 03. Apr. 2024 | 5,7600 | 9,6000 | 5,5200 | 7,4400 | 7,4400 | 659.675 |
| 02. Apr. 2024 | 8,1600 | 8,4000 | 5,2800 | 5,2800 | 5,2800 | 111.000 |
| 01. Apr. 2024 | 9,1200 | 10,3200 | 8,6400 | 9,1200 | 9,1200 | 122.150 |
| 28. März 2024 | 9,1200 | 10,8000 | 8,4000 | 9,1200 | 9,1200 | 111.938 |
| 27. März 2024 | 7,9200 | 9,3600 | 7,4400 | 9,1200 | 9,1200 | 80.092 |
| 26. März 2024 | 8,4000 | 8,6400 | 7,9200 | 8,1600 | 8,1600 | 58.863 |
| 25. März 2024 | 7,9200 | 8,8800 | 7,6800 | 8,6400 | 8,6400 | 87.742 |
| 22. März 2024 | 9,8400 | 9,8400 | 7,2000 | 9,1200 | 9,1200 | 242.629 |
| 21. März 2024 | 16,3200 | 17,2800 | 9,3600 | 10,3200 | 10,3200 | 4.866.313 |
| 20. März 2024 | 6,2400 | 6,2400 | 5,7600 | 5,7600 | 5,7600 | 2.196 |
| 19. März 2024 | 5,7600 | 6,2400 | 5,7600 | 5,7600 | 5,7600 | 2.188 |
| 18. März 2024 | 6,0000 | 6,4800 | 5,7600 | 6,0000 | 6,0000 | 7.413 |
| 15. März 2024 | 6,0000 | 6,4800 | 5,7600 | 5,7600 | 5,7600 | 7.742 |
| 14. März 2024 | 6,2400 | 6,4800 | 6,0000 | 6,0000 | 6,0000 | 3.904 |
| 13. März 2024 | 6,2400 | 6,2400 | 5,7600 | 6,0000 | 6,0000 | 4.829 |
| 12. März 2024 | 6,9600 | 6,9600 | 6,0000 | 6,0000 | 6,0000 | 3.925 |
| 11. März 2024 | 6,0000 | 6,4800 | 6,0000 | 6,4800 | 6,4800 | 9.021 |
| 08. März 2024 | 6,0000 | 6,7200 | 6,0000 | 6,4800 | 6,4800 | 6.042 |
| 07. März 2024 | 6,2400 | 6,4800 | 5,7600 | 6,2400 | 6,2400 | 2.758 |
| 06. März 2024 | 6,2400 | 6,4800 | 6,0000 | 6,4800 | 6,4800 | 2.108 |
| 05. März 2024 | 5,7600 | 6,7200 | 5,7600 | 6,4800 | 6,4800 | 14.583 |
| 04. März 2024 | 6,2400 | 6,2400 | 5,2800 | 6,0000 | 6,0000 | 6.208 |
| 01. März 2024 | 6,2400 | 6,2400 | 5,5200 | 6,0000 | 6,0000 | 7.404 |
| 29. Feb. 2024 | 5,5200 | 6,0000 | 5,5200 | 5,7600 | 5,7600 | 8.692 |
| 28. Feb. 2024 | 6,2400 | 6,2400 | 5,5200 | 6,2400 | 6,2400 | 6.008 |
| 27. Feb. 2024 | 6,0000 | 6,0000 | 5,5200 | 5,7600 | 5,7600 | 3.663 |
| 26. Feb. 2024 | 6,0000 | 6,2400 | 5,5200 | 5,7600 | 5,7600 | 8.717 |
| 23. Feb. 2024 | 6,4800 | 6,4800 | 6,2400 | 6,2400 | 6,2400 | 2.742 |
| 22. Feb. 2024 | 6,7200 | 7,2000 | 6,2400 | 6,2400 | 6,2400 | 23.571 |
| 21. Feb. 2024 | 6,4800 | 6,7200 | 6,2400 | 6,7200 | 6,7200 | 9.108 |
| 20. Feb. 2024 | 6,7200 | 7,2000 | 6,2400 | 6,7200 | 6,7200 | 12.121 |
| 16. Feb. 2024 | 6,9600 | 7,4400 | 6,2400 | 6,7200 | 6,7200 | 26.192 |
| 15. Feb. 2024 | 5,7600 | 7,6800 | 5,7600 | 7,2000 | 7,2000 | 44.529 |
| 14. Feb. 2024 | 6,0000 | 6,9600 | 5,7600 | 6,2400 | 6,2400 | 68.308 |
| 13. Feb. 2024 | 5,7600 | 6,2400 | 5,7600 | 5,7600 | 5,7600 | 13.146 |
| 12. Feb. 2024 | 5,7600 | 6,0000 | 5,7600 | 6,0000 | 6,0000 | 13.542 |
| 09. Feb. 2024 | 6,2400 | 6,2400 | 5,7600 | 6,0000 | 6,0000 | 18.525 |
| 08. Feb. 2024 | 7,9200 | 7,9200 | 6,0000 | 6,4800 | 6,4800 | 91.142 |
| 07. Feb. 2024 | 8,6400 | 8,8800 | 8,1600 | 8,8800 | 8,8800 | 80.642 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
