235,750$
-38,13%
Echtzeit-Aktienkurs Abiomed Inc.
Bid:
Ask:
Aktienkurse zur Abiomed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.12.2022 | 380,78 | 381,28 | 380,51 | 381,02 | 0,06% | 20.612.257,00 |
| 20.12.2022 | 381,21 | 381,30 | 380,50 | 380,79 | -0,13% | 2.401.328,00 |
| 19.12.2022 | 381,25 | 381,69 | 381,18 | 381,30 | 0,08% | 1.365.881,00 |
| 16.12.2022 | 380,75 | 381,45 | 380,75 | 381,00 | 0,22% | 1.538.419,00 |
| 15.12.2022 | 380,12 | 380,50 | 380,11 | 380,16 | 0,01% | 834.551,00 |
| 14.12.2022 | 380,45 | 380,59 | 380,10 | 380,11 | -0,05% | 1.415.274,00 |
| 13.12.2022 | 380,29 | 381,03 | 380,10 | 380,30 | 0,08% | 4.565.692,00 |
| 12.12.2022 | 380,99 | 380,99 | 379,98 | 380,01 | -0,19% | 1.317.734,00 |
| 09.12.2022 | 380,33 | 381,02 | 380,25 | 380,75 | 0,00% | 990.056,00 |
| 08.12.2022 | 381,80 | 381,80 | 380,25 | 380,75 | 0,78% | 1.506.892,00 |
| 07.12.2022 | 377,41 | 378,09 | 377,25 | 377,79 | -0,04% | 974.143,00 |
| 06.12.2022 | 378,00 | 378,19 | 376,97 | 377,95 | -0,07% | 672.274,00 |
| 05.12.2022 | 377,21 | 378,57 | 376,84 | 378,22 | 0,27% | 886.171,00 |
| 02.12.2022 | 376,80 | 378,00 | 376,55 | 377,20 | -0,06% | 704.751,00 |
| 01.12.2022 | 377,85 | 377,95 | 376,56 | 377,44 | -0,09% | 643.990,00 |
| 30.11.2022 | 377,79 | 378,50 | 377,02 | 377,79 | 0,12% | 733.880,00 |
| 29.11.2022 | 377,58 | 377,83 | 377,30 | 377,33 | 0,03% | 592.032,00 |
| 28.11.2022 | 377,51 | 378,18 | 377,01 | 377,23 | -0,22% | 830.289,00 |
| 25.11.2022 | 377,36 | 378,29 | 377,01 | 378,08 | 0,08% | 258.929,00 |
| 23.11.2022 | 378,00 | 378,36 | 377,63 | 377,78 | -0,06% | 801.881,00 |
| 22.11.2022 | 376,82 | 378,28 | 376,60 | 378,00 | 0,37% | 661.452,00 |
| 21.11.2022 | 377,05 | 378,00 | 376,05 | 376,62 | -0,18% | 964.507,00 |
| 18.11.2022 | 376,98 | 377,78 | 376,26 | 377,29 | 0,11% | 1.678.550,00 |
| 17.11.2022 | 374,52 | 376,90 | 374,11 | 376,86 | 0,66% | 1.621.788,00 |
| 16.11.2022 | 374,50 | 375,75 | 374,25 | 374,40 | 0,05% | 1.667.763,00 |
| 15.11.2022 | 374,53 | 375,32 | 373,51 | 374,20 | 0,03% | 3.660.174,00 |
| 14.11.2022 | 373,76 | 375,43 | 373,66 | 374,10 | 0,03% | 2.754.238,00 |
| 11.11.2022 | 373,75 | 374,87 | 373,09 | 373,99 | 0,32% | 1.665.248,00 |
| 10.11.2022 | 374,72 | 377,31 | 372,51 | 372,78 | -0,33% | 2.849.109,00 |
| 09.11.2022 | 373,82 | 374,44 | 373,60 | 374,00 | 0,00% | 2.762.083,00 |
| 08.11.2022 | 373,60 | 374,45 | 373,26 | 374,00 | 0,19% | 1.692.118,00 |
| 07.11.2022 | 374,00 | 375,17 | 373,18 | 373,29 | -0,19% | 1.939.599,00 |
| 04.11.2022 | 373,71 | 374,28 | 373,25 | 373,99 | 0,10% | 2.442.394,00 |
| 03.11.2022 | 373,50 | 375,37 | 373,41 | 373,63 | 0,03% | 2.254.253,00 |
| 02.11.2022 | 377,75 | 377,97 | 372,00 | 373,51 | -1,14% | 3.468.923,00 |
| 01.11.2022 | 379,38 | 381,99 | 377,45 | 377,82 | 49,88% | 7.004.074,00 |
| 31.10.2022 | 256,94 | 257,05 | 245,17 | 252,08 | -2,32% | 711.213,00 |
| 28.10.2022 | 260,00 | 267,30 | 255,92 | 258,06 | -3,56% | 508.569,00 |
| 27.10.2022 | 270,99 | 273,51 | 263,06 | 267,58 | -0,25% | 252.352,00 |
| 26.10.2022 | 265,33 | 274,95 | 264,79 | 268,25 | 1,50% | 193.700,00 |
| 25.10.2022 | 261,10 | 266,67 | 261,10 | 264,29 | 1,54% | 246.238,00 |
| 24.10.2022 | 260,70 | 261,04 | 256,36 | 260,28 | 1,58% | 238.077,00 |
| 21.10.2022 | 251,40 | 256,96 | 247,18 | 256,22 | 1,47% | 221.407,00 |
| 20.10.2022 | 253,79 | 255,84 | 250,11 | 252,51 | -0,29% | 216.997,00 |
| 19.10.2022 | 255,61 | 258,14 | 251,23 | 253,24 | -2,29% | 188.338,00 |
| 18.10.2022 | 264,87 | 267,94 | 258,17 | 259,17 | 0,50% | 234.210,00 |
| 17.10.2022 | 255,74 | 258,79 | 251,47 | 257,87 | 3,45% | 282.106,00 |
| 14.10.2022 | 261,85 | 262,64 | 248,77 | 249,28 | -3,41% | 402.762,00 |
| 13.10.2022 | 238,75 | 258,17 | 237,55 | 258,08 | 6,31% | 430.654,00 |
| 12.10.2022 | 244,60 | 244,60 | 237,44 | 242,77 | -0,15% | 312.655,00 |
| 11.10.2022 | 246,47 | 249,32 | 239,04 | 243,14 | -1,57% | 327.746,00 |
| 10.10.2022 | 257,09 | 257,09 | 246,79 | 247,03 | -3,91% | 279.933,00 |
| 07.10.2022 | 263,37 | 266,53 | 255,48 | 257,09 | -3,79% | 242.996,00 |
| 06.10.2022 | 264,15 | 270,75 | 261,71 | 267,21 | 1,12% | 359.496,00 |
| 05.10.2022 | 260,79 | 265,40 | 258,80 | 264,26 | 0,09% | 249.928,00 |
| 04.10.2022 | 261,49 | 264,63 | 260,62 | 264,01 | 3,47% | 250.227,00 |
| 03.10.2022 | 248,71 | 255,83 | 244,99 | 255,15 | 3,86% | 485.473,00 |
| 30.09.2022 | 249,53 | 257,08 | 245,36 | 245,66 | -1,33% | 427.177,00 |
| 29.09.2022 | 246,69 | 249,86 | 243,52 | 248,96 | -0,44% | 390.594,00 |
| 28.09.2022 | 245,99 | 251,58 | 243,40 | 250,05 | 2,31% | 263.933,00 |
| 27.09.2022 | 245,95 | 248,78 | 240,55 | 244,40 | 0,79% | 213.409,00 |
| 26.09.2022 | 244,15 | 247,09 | 240,18 | 242,49 | -1,24% | 173.718,00 |
| 23.09.2022 | 246,56 | 247,53 | 239,00 | 245,53 | -0,70% | 277.438,00 |
| 22.09.2022 | 250,63 | 251,30 | 245,23 | 247,26 | -2,20% | 212.293,00 |
| 21.09.2022 | 258,99 | 264,30 | 252,80 | 252,81 | -2,39% | 234.583,00 |
| 20.09.2022 | 255,52 | 261,03 | 251,48 | 258,99 | 0,43% | 381.610,00 |
| 19.09.2022 | 256,24 | 258,73 | 249,74 | 257,87 | -0,31% | 370.201,00 |
| 16.09.2022 | 261,30 | 261,30 | 254,79 | 258,67 | -1,91% | 405.968,00 |
| 15.09.2022 | 263,71 | 269,99 | 262,52 | 263,72 | -0,23% | 244.411,00 |
| 14.09.2022 | 266,39 | 266,88 | 262,65 | 264,33 | -0,77% | 378.978,00 |
| 13.09.2022 | 272,90 | 272,90 | 265,80 | 266,39 | -4,57% | 216.022,00 |
| 12.09.2022 | 282,74 | 282,75 | 277,96 | 279,16 | -1,11% | 332.374,00 |
| 09.09.2022 | 276,80 | 283,55 | 274,06 | 282,28 | 2,43% | 247.659,00 |
| 08.09.2022 | 264,66 | 277,75 | 262,01 | 275,57 | 2,76% | 220.347,00 |
| 07.09.2022 | 264,37 | 268,79 | 261,19 | 268,18 | 1,63% | 268.299,00 |
| 06.09.2022 | 262,15 | 265,32 | 259,27 | 263,89 | 1,01% | 314.187,00 |
| 02.09.2022 | 265,20 | 266,04 | 257,78 | 261,24 | 0,66% | 302.903,00 |
| 01.09.2022 | 256,73 | 259,67 | 249,74 | 259,53 | 0,10% | 292.091,00 |
| 31.08.2022 | 260,38 | 266,40 | 258,12 | 259,28 | 0,24% | 290.475,00 |
| 30.08.2022 | 260,17 | 265,59 | 256,60 | 258,65 | 0,65% | 212.208,00 |
| 29.08.2022 | 255,95 | 259,15 | 255,32 | 256,98 | -0,44% | 236.955,00 |
| 26.08.2022 | 274,72 | 274,99 | 257,65 | 258,12 | -5,95% | 290.457,00 |
| 25.08.2022 | 270,34 | 274,74 | 268,59 | 274,45 | 2,39% | 204.528,00 |
| 24.08.2022 | 262,93 | 269,80 | 262,93 | 268,04 | 2,22% | 271.840,00 |
| 23.08.2022 | 260,34 | 262,75 | 256,55 | 262,23 | 0,34% | 408.154,00 |
| 22.08.2022 | 266,61 | 268,07 | 260,17 | 261,35 | -3,45% | 251.181,00 |
| 19.08.2022 | 275,94 | 276,44 | 269,24 | 270,68 | -2,70% | 191.347,00 |
| 18.08.2022 | 282,22 | 283,85 | 277,26 | 278,18 | -1,29% | 238.464,00 |
| 17.08.2022 | 287,44 | 287,64 | 279,73 | 281,82 | -3,19% | 349.321,00 |
| 16.08.2022 | 293,38 | 293,77 | 286,86 | 291,12 | -1,34% | 173.181,00 |
| 15.08.2022 | 294,65 | 296,72 | 291,75 | 295,06 | 0,50% | 129.165,00 |
| 12.08.2022 | 291,88 | 295,60 | 288,07 | 293,59 | 0,91% | 144.721,00 |
| 11.08.2022 | 295,85 | 301,23 | 289,54 | 290,93 | -0,82% | 190.208,00 |
| 10.08.2022 | 289,18 | 293,44 | 287,69 | 293,34 | 4,13% | 192.358,00 |
| 09.08.2022 | 292,78 | 292,78 | 281,52 | 281,71 | -4,11% | 196.470,00 |
| 08.08.2022 | 291,16 | 295,87 | 290,93 | 293,77 | 0,78% | 151.628,00 |
| 05.08.2022 | 287,69 | 293,00 | 284,85 | 291,50 | -0,25% | 237.339,00 |
| 04.08.2022 | 300,20 | 300,20 | 280,82 | 292,24 | -3,06% | 390.429,00 |
| 03.08.2022 | 294,88 | 303,37 | 294,11 | 301,46 | 2,67% | 303.275,00 |
| 02.08.2022 | 291,06 | 299,08 | 290,46 | 293,63 | 0,59% | 330.323,00 |