334,750$
-0,02%
Echtzeit-Aktienkurs Shockwave Medical
Bid:
Ask:
Aktienkurse zur Shockwave Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2024 | 334,85 | 334,90 | 334,71 | 334,75 | -0,02% | 4.714.637,00 |
| 29.05.2024 | 334,75 | 334,90 | 334,75 | 334,81 | 0,08% | 1.422.481,00 |
| 28.05.2024 | 334,65 | 334,75 | 334,41 | 334,55 | 0,12% | 1.052.658,00 |
| 24.05.2024 | 334,15 | 334,24 | 334,10 | 334,15 | 0,01% | 1.191.361,00 |
| 23.05.2024 | 334,15 | 334,25 | 334,06 | 334,10 | 0,03% | 1.653.399,00 |
| 22.05.2024 | 334,25 | 334,28 | 333,98 | 334,01 | 1,33% | 1.964.072,00 |
| 21.05.2024 | 329,85 | 330,60 | 329,55 | 329,64 | -0,06% | 379.914,00 |
| 20.05.2024 | 330,12 | 330,22 | 329,75 | 329,85 | -0,08% | 531.765,00 |
| 17.05.2024 | 330,55 | 330,74 | 329,58 | 330,13 | -0,23% | 1.025.697,00 |
| 16.05.2024 | 330,71 | 331,08 | 330,10 | 330,88 | 0,00% | 526.011,00 |
| 15.05.2024 | 331,00 | 331,33 | 330,55 | 330,87 | -0,04% | 458.998,00 |
| 14.05.2024 | 330,50 | 331,00 | 330,34 | 331,00 | 0,19% | 489.976,00 |
| 13.05.2024 | 330,65 | 330,80 | 330,12 | 330,38 | -0,05% | 1.175.353,00 |
| 10.05.2024 | 330,63 | 330,87 | 330,47 | 330,55 | -0,02% | 429.386,00 |
| 09.05.2024 | 330,56 | 330,90 | 330,46 | 330,60 | -0,01% | 421.694,00 |
| 08.05.2024 | 330,51 | 330,95 | 330,35 | 330,63 | 0,00% | 544.313,00 |
| 07.05.2024 | 330,89 | 330,98 | 330,32 | 330,63 | 0,19% | 506.152,00 |
| 06.05.2024 | 330,70 | 330,94 | 330,00 | 330,00 | -0,12% | 618.614,00 |
| 03.05.2024 | 330,10 | 331,00 | 330,00 | 330,38 | 0,12% | 810.028,00 |
| 02.05.2024 | 329,81 | 330,97 | 329,50 | 330,00 | 0,00% | 619.223,00 |
| 01.05.2024 | 330,45 | 330,83 | 329,52 | 329,99 | -0,05% | 883.471,00 |
| 30.04.2024 | 330,00 | 331,19 | 329,55 | 330,17 | 0,20% | 595.998,00 |
| 29.04.2024 | 329,50 | 330,55 | 329,25 | 329,51 | -0,15% | 436.377,00 |
| 26.04.2024 | 329,00 | 330,28 | 328,45 | 330,00 | 0,31% | 575.689,00 |
| 25.04.2024 | 328,60 | 329,78 | 328,31 | 328,99 | 0,04% | 597.448,00 |
| 24.04.2024 | 328,71 | 329,00 | 328,01 | 328,87 | 0,10% | 1.351.424,00 |
| 23.04.2024 | 328,62 | 329,34 | 328,40 | 328,54 | -0,02% | 825.030,00 |
| 22.04.2024 | 328,99 | 329,49 | 328,21 | 328,60 | -0,12% | 718.678,00 |
| 19.04.2024 | 327,58 | 329,80 | 327,39 | 329,00 | 0,53% | 1.302.719,00 |
| 18.04.2024 | 327,50 | 328,48 | 327,25 | 327,25 | -0,08% | 1.095.323,00 |
| 17.04.2024 | 327,52 | 328,36 | 327,04 | 327,50 | -0,04% | 1.022.437,00 |
| 16.04.2024 | 327,41 | 328,05 | 326,45 | 327,62 | 0,16% | 1.187.381,00 |
| 15.04.2024 | 328,01 | 328,90 | 327,10 | 327,10 | -0,18% | 1.497.998,00 |
| 12.04.2024 | 328,26 | 328,50 | 326,89 | 327,70 | -0,15% | 2.078.088,00 |
| 11.04.2024 | 329,64 | 329,64 | 328,00 | 328,19 | -0,44% | 1.798.491,00 |
| 10.04.2024 | 326,30 | 329,85 | 326,30 | 329,63 | 0,77% | 2.018.139,00 |
| 09.04.2024 | 325,75 | 327,50 | 325,60 | 327,12 | 0,47% | 2.774.483,00 |
| 08.04.2024 | 326,50 | 326,94 | 325,60 | 325,60 | -0,23% | 6.559.638,00 |
| 05.04.2024 | 325,50 | 327,72 | 324,80 | 326,34 | 1,97% | 12.437.996,00 |
| 04.04.2024 | 321,40 | 324,99 | 317,23 | 320,05 | -0,24% | 463.388,00 |
| 03.04.2024 | 319,93 | 328,20 | 319,93 | 320,81 | 0,39% | 391.431,00 |
| 02.04.2024 | 320,00 | 322,28 | 315,50 | 319,56 | -0,30% | 532.076,00 |
| 01.04.2024 | 325,00 | 325,00 | 319,83 | 320,51 | -1,57% | 618.628,00 |
| 28.03.2024 | 322,61 | 331,58 | 322,61 | 325,63 | 1,03% | 814.504,00 |
| 27.03.2024 | 325,00 | 329,08 | 318,34 | 322,32 | 1,98% | 1.382.732,00 |
| 26.03.2024 | 287,67 | 327,73 | 287,59 | 316,07 | 10,04% | 3.225.321,00 |
| 25.03.2024 | 282,50 | 288,84 | 281,16 | 287,23 | 2,24% | 510.529,00 |
| 22.03.2024 | 285,00 | 285,00 | 277,32 | 280,94 | -1,51% | 400.862,00 |
| 21.03.2024 | 285,68 | 292,98 | 276,79 | 285,26 | -0,13% | 634.258,00 |
| 20.03.2024 | 290,00 | 291,94 | 282,69 | 285,64 | 2,28% | 1.163.204,00 |
| 19.03.2024 | 276,51 | 281,05 | 270,46 | 279,26 | 0,75% | 644.940,00 |
| 18.03.2024 | 275,27 | 277,70 | 273,11 | 277,17 | 1,16% | 426.325,00 |
| 15.03.2024 | 266,09 | 275,18 | 266,09 | 274,00 | 2,83% | 760.961,00 |
| 14.03.2024 | 271,09 | 274,19 | 262,86 | 266,45 | -1,04% | 383.658,00 |
| 13.03.2024 | 265,68 | 271,36 | 265,68 | 269,25 | 1,68% | 322.328,00 |
| 12.03.2024 | 257,65 | 267,43 | 256,02 | 264,79 | 2,61% | 555.906,00 |
| 11.03.2024 | 250,24 | 258,06 | 250,24 | 258,06 | 2,52% | 282.807,00 |
| 08.03.2024 | 256,13 | 258,79 | 250,41 | 251,71 | -1,72% | 282.417,00 |
| 07.03.2024 | 255,78 | 260,56 | 255,01 | 256,11 | 0,54% | 334.877,00 |
| 06.03.2024 | 253,14 | 257,26 | 253,03 | 254,74 | 1,16% | 182.254,00 |
| 05.03.2024 | 260,00 | 260,48 | 247,02 | 251,81 | -3,41% | 487.255,00 |
| 04.03.2024 | 264,00 | 264,10 | 259,25 | 260,71 | -1,03% | 328.119,00 |
| 01.03.2024 | 263,27 | 264,32 | 258,75 | 263,41 | 0,97% | 362.918,00 |
| 29.02.2024 | 264,27 | 266,24 | 260,17 | 260,87 | -0,64% | 338.057,00 |
| 28.02.2024 | 261,21 | 266,54 | 260,71 | 262,55 | -0,29% | 269.741,00 |
| 27.02.2024 | 260,74 | 265,35 | 260,74 | 263,31 | 1,32% | 346.277,00 |
| 26.02.2024 | 260,36 | 265,42 | 257,80 | 259,89 | -0,36% | 318.267,00 |
| 23.02.2024 | 269,07 | 269,36 | 259,67 | 260,83 | -3,59% | 698.399,00 |
| 22.02.2024 | 259,24 | 270,96 | 259,24 | 270,53 | 4,49% | 811.157,00 |
| 21.02.2024 | 257,13 | 262,94 | 252,52 | 258,90 | -0,19% | 642.255,00 |
| 20.02.2024 | 255,55 | 265,85 | 255,55 | 259,38 | -1,25% | 680.909,00 |
| 16.02.2024 | 249,83 | 270,87 | 247,87 | 262,66 | 11,15% | 1.346.798,00 |
| 15.02.2024 | 231,77 | 236,75 | 227,05 | 236,32 | 2,35% | 808.066,00 |
| 14.02.2024 | 235,00 | 235,00 | 227,80 | 230,90 | -0,47% | 316.420,00 |
| 13.02.2024 | 230,23 | 234,99 | 228,46 | 232,00 | -1,66% | 383.656,00 |
| 12.02.2024 | 232,40 | 236,71 | 229,11 | 235,91 | 0,94% | 434.709,00 |
| 09.02.2024 | 238,60 | 239,00 | 233,10 | 233,71 | -1,36% | 383.377,00 |
| 08.02.2024 | 236,60 | 238,65 | 232,37 | 236,94 | 0,15% | 309.741,00 |
| 07.02.2024 | 238,39 | 238,69 | 233,53 | 236,59 | -0,01% | 363.958,00 |
| 06.02.2024 | 232,36 | 237,44 | 230,71 | 236,62 | 2,26% | 357.958,00 |
| 05.02.2024 | 226,16 | 232,80 | 226,04 | 231,40 | -0,91% | 438.176,00 |
| 02.02.2024 | 229,18 | 234,75 | 229,05 | 233,53 | 0,81% | 413.660,00 |
| 01.02.2024 | 229,02 | 234,05 | 226,47 | 231,66 | 2,40% | 425.483,00 |
| 31.01.2024 | 228,21 | 232,82 | 225,89 | 226,24 | -0,06% | 361.631,00 |
| 30.01.2024 | 227,00 | 227,00 | 220,68 | 226,38 | -0,71% | 506.606,00 |
| 29.01.2024 | 224,65 | 228,17 | 217,71 | 228,00 | 0,40% | 600.108,00 |
| 26.01.2024 | 224,69 | 227,20 | 221,06 | 227,09 | 1,23% | 300.022,00 |
| 25.01.2024 | 225,99 | 228,41 | 222,81 | 224,32 | -0,11% | 296.381,00 |
| 24.01.2024 | 223,01 | 225,69 | 219,42 | 224,57 | 0,59% | 390.823,00 |
| 23.01.2024 | 220,93 | 229,48 | 220,02 | 223,25 | 2,62% | 742.275,00 |
| 22.01.2024 | 219,59 | 223,10 | 216,09 | 217,56 | 0,17% | 463.246,00 |
| 19.01.2024 | 221,09 | 221,87 | 214,91 | 217,19 | -1,73% | 454.479,00 |
| 18.01.2024 | 217,78 | 222,80 | 217,78 | 221,01 | 0,98% | 369.960,00 |
| 17.01.2024 | 212,97 | 218,95 | 212,01 | 218,86 | 0,78% | 438.515,00 |
| 16.01.2024 | 215,18 | 221,30 | 214,45 | 217,17 | 0,47% | 715.091,00 |
| 12.01.2024 | 216,16 | 219,40 | 214,31 | 216,16 | 0,72% | 396.544,00 |
| 11.01.2024 | 218,21 | 220,50 | 212,92 | 214,61 | -1,95% | 546.048,00 |
| 10.01.2024 | 204,20 | 219,54 | 194,38 | 218,88 | 7,82% | 1.480.802,00 |
| 09.01.2024 | 204,68 | 208,50 | 201,57 | 203,00 | -1,42% | 430.099,00 |
| 08.01.2024 | 200,28 | 206,16 | 195,07 | 205,93 | 2,84% | 425.093,00 |