1,240€
8,80%
Echtzeit-Aktienkurs Invitae Corp.
Bid:
Ask:
Aktienkurse zur Invitae Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 1,15 | 1,30 | 1,14 | 1,26 | 10,53% | 20.184,00 |
| 30.03.2023 | 1,18 | 1,18 | 1,12 | 1,14 | 2,96% | 2.185,00 |
| 29.03.2023 | 1,11 | 1,15 | 1,09 | 1,11 | 0,11% | 5.662,00 |
| 28.03.2023 | 1,15 | 1,16 | 1,10 | 1,11 | -5,26% | 6.823,00 |
| 27.03.2023 | 1,18 | 1,21 | 1,15 | 1,17 | -2,64% | 49.899,00 |
| 24.03.2023 | 1,16 | 1,23 | 1,15 | 1,20 | 1,49% | 3.904,00 |
| 23.03.2023 | 1,14 | 1,21 | 1,14 | 1,18 | 4,31% | 35.526,00 |
| 22.03.2023 | 1,25 | 1,25 | 1,13 | 1,13 | -9,01% | 23.020,00 |
| 21.03.2023 | 1,16 | 1,25 | 1,13 | 1,24 | 9,46% | 33.347,00 |
| 20.03.2023 | 1,19 | 1,24 | 1,11 | 1,14 | -8,81% | 141.573,00 |
| 17.03.2023 | 1,32 | 1,32 | 1,23 | 1,25 | -6,68% | 28.345,00 |
| 16.03.2023 | 1,34 | 1,34 | 1,28 | 1,34 | 2,58% | 4.830,00 |
| 15.03.2023 | 1,32 | 1,38 | 1,24 | 1,30 | -2,12% | 20.978,00 |
| 14.03.2023 | 1,40 | 1,45 | 1,33 | 1,33 | -5,42% | 8.607,00 |
| 13.03.2023 | 1,30 | 1,41 | 1,27 | 1,41 | 5,31% | 14.265,00 |
| 10.03.2023 | 1,41 | 1,49 | 1,30 | 1,34 | -9,52% | 80.581,00 |
| 09.03.2023 | 1,50 | 1,52 | 1,46 | 1,48 | -3,41% | 9.919,00 |
| 08.03.2023 | 1,55 | 1,60 | 1,50 | 1,53 | -1,37% | 11.009,00 |
| 07.03.2023 | 1,59 | 1,64 | 1,55 | 1,55 | -3,43% | 16.685,00 |
| 06.03.2023 | 1,74 | 1,74 | 1,58 | 1,61 | -7,01% | 16.387,00 |
| 03.03.2023 | 1,66 | 1,73 | 1,56 | 1,73 | 1,83% | 55.458,00 |
| 02.03.2023 | 1,62 | 1,70 | 1,55 | 1,70 | 8,03% | 141.799,00 |
| 01.03.2023 | 1,97 | 2,00 | 1,52 | 1,57 | -22,52% | 249.399,00 |
| 28.02.2023 | 1,92 | 2,08 | 1,91 | 2,03 | 6,02% | 57.601,00 |
| 27.02.2023 | 1,82 | 1,94 | 1,82 | 1,91 | 3,58% | 1.686,00 |
| 24.02.2023 | 1,98 | 1,98 | 1,84 | 1,84 | -3,61% | 9.499,00 |
| 23.02.2023 | 1,99 | 1,99 | 1,85 | 1,91 | 1,54% | 8.079,00 |
| 22.02.2023 | 1,82 | 1,91 | 1,82 | 1,88 | 0,53% | 75.100,00 |
| 21.02.2023 | 1,97 | 2,00 | 1,84 | 1,87 | -9,29% | 55.947,00 |
| 20.02.2023 | 2,07 | 2,07 | 2,00 | 2,07 | 1,97% | 4.877,00 |
| 17.02.2023 | 2,08 | 2,08 | 1,95 | 2,03 | -2,31% | 12.975,00 |
| 16.02.2023 | 2,10 | 2,19 | 1,92 | 2,07 | 0,34% | 50.473,00 |
| 15.02.2023 | 1,89 | 2,07 | 1,86 | 2,07 | 9,54% | 8.227,00 |
| 14.02.2023 | 1,92 | 1,95 | 1,82 | 1,89 | -1,20% | 41.480,00 |
| 13.02.2023 | 2,00 | 2,00 | 1,91 | 1,91 | -2,25% | 8.735,00 |
| 10.02.2023 | 2,03 | 2,08 | 1,92 | 1,95 | -5,42% | 40.697,00 |
| 09.02.2023 | 2,24 | 2,24 | 2,06 | 2,07 | -6,56% | 14.530,00 |
| 08.02.2023 | 2,43 | 2,43 | 2,21 | 2,21 | -3,62% | 9.803,00 |
| 07.02.2023 | 2,40 | 2,40 | 2,21 | 2,29 | -2,71% | 3.798,00 |
| 06.02.2023 | 2,40 | 2,47 | 2,30 | 2,36 | -5,26% | 14.918,00 |
| 03.02.2023 | 2,46 | 2,67 | 2,37 | 2,49 | 1,06% | 17.199,00 |
| 02.02.2023 | 2,29 | 2,65 | 2,29 | 2,46 | 11,05% | 66.988,00 |
| 01.02.2023 | 2,20 | 2,25 | 2,09 | 2,22 | -0,09% | 6.705,00 |
| 31.01.2023 | 2,27 | 2,27 | 2,06 | 2,22 | -5,21% | 20.003,00 |
| 30.01.2023 | 2,29 | 2,45 | 2,25 | 2,34 | -0,97% | 14.746,00 |
| 27.01.2023 | 2,28 | 2,37 | 2,26 | 2,37 | 7,50% | 28.116,00 |
| 26.01.2023 | 2,42 | 2,44 | 2,20 | 2,20 | -5,50% | 5.840,00 |
| 25.01.2023 | 2,40 | 2,40 | 2,26 | 2,33 | -5,02% | 4.369,00 |
| 24.01.2023 | 2,51 | 2,54 | 2,43 | 2,45 | -2,35% | 3.999,00 |
| 23.01.2023 | 2,35 | 2,51 | 2,33 | 2,51 | 7,73% | 24.664,00 |
| 20.01.2023 | 2,28 | 2,37 | 2,28 | 2,33 | 6,39% | 2.510,00 |
| 19.01.2023 | 2,39 | 2,42 | 2,18 | 2,19 | -7,52% | 5.567,00 |
| 18.01.2023 | 2,50 | 2,64 | 2,37 | 2,37 | -2,63% | 88.882,00 |
| 17.01.2023 | 2,32 | 2,45 | 2,32 | 2,43 | 6,67% | 16.657,00 |
| 16.01.2023 | 2,26 | 2,28 | 2,24 | 2,28 | -2,10% | 9.381,00 |
| 13.01.2023 | 2,14 | 2,36 | 2,14 | 2,33 | 7,33% | 36.861,00 |
| 12.01.2023 | 2,16 | 2,29 | 2,05 | 2,17 | -1,63% | 24.910,00 |
| 11.01.2023 | 2,00 | 2,23 | 1,99 | 2,21 | 10,58% | 54.225,00 |
| 10.01.2023 | 1,99 | 2,16 | 1,95 | 2,00 | 2,05% | 2.962,00 |
| 09.01.2023 | 1,86 | 1,97 | 1,80 | 1,96 | 5,39% | 52.008,00 |
| 06.01.2023 | 1,83 | 1,86 | 1,80 | 1,86 | 1,20% | 21.570,00 |
| 05.01.2023 | 1,84 | 1,85 | 1,76 | 1,83 | -1,45% | 10.505,00 |
| 04.01.2023 | 1,74 | 1,86 | 1,74 | 1,86 | 11,38% | 4.177,00 |
| 03.01.2023 | 1,77 | 1,80 | 1,67 | 1,67 | -5,33% | 9.711,00 |
| 02.01.2023 | 1,70 | 1,77 | 1,70 | 1,76 | 4,07% | 13.078,00 |
| 30.12.2022 | 1,72 | 1,73 | 1,69 | 1,70 | -1,45% | 7.485,00 |
| 29.12.2022 | 1,61 | 1,84 | 1,61 | 1,72 | 5,98% | 25.263,00 |
| 28.12.2022 | 1,61 | 1,68 | 1,59 | 1,62 | 1,44% | 17.924,00 |
| 27.12.2022 | 1,69 | 1,74 | 1,60 | 1,60 | -7,14% | 3.675,00 |
| 23.12.2022 | 1,76 | 1,81 | 1,69 | 1,72 | -0,81% | 10.157,00 |
| 22.12.2022 | 1,77 | 1,81 | 1,67 | 1,74 | -2,53% | 26.064,00 |
| 21.12.2022 | 1,77 | 1,84 | 1,75 | 1,78 | 2,06% | 10.836,00 |
| 20.12.2022 | 1,90 | 1,90 | 1,73 | 1,75 | -3,59% | 15.531,00 |
| 19.12.2022 | 1,99 | 2,03 | 1,80 | 1,81 | -7,74% | 17.563,00 |
| 16.12.2022 | 1,97 | 1,99 | 1,87 | 1,96 | -0,20% | 46.779,00 |
| 15.12.2022 | 2,06 | 2,06 | 1,90 | 1,97 | -2,14% | 37.008,00 |
| 14.12.2022 | 2,05 | 2,11 | 2,01 | 2,01 | -2,14% | 94.146,00 |
| 13.12.2022 | 2,24 | 2,39 | 2,01 | 2,05 | -6,64% | 34.119,00 |
| 12.12.2022 | 2,26 | 2,26 | 2,20 | 2,20 | -0,41% | 2.723,00 |
| 09.12.2022 | 2,34 | 2,36 | 2,17 | 2,21 | -6,52% | 12.166,00 |
| 08.12.2022 | 2,35 | 2,42 | 2,29 | 2,36 | 0,34% | 3.034,00 |
| 07.12.2022 | 2,43 | 2,53 | 2,31 | 2,36 | -5,00% | 19.998,00 |
| 06.12.2022 | 2,63 | 2,68 | 2,42 | 2,48 | -3,47% | 11.646,00 |
| 05.12.2022 | 2,72 | 2,73 | 2,57 | 2,57 | -4,89% | 10.781,00 |
| 02.12.2022 | 2,80 | 2,80 | 2,67 | 2,70 | -7,50% | 8.070,00 |
| 01.12.2022 | 2,82 | 2,92 | 2,76 | 2,92 | 4,85% | 8.390,00 |
| 30.11.2022 | 2,52 | 2,86 | 2,52 | 2,78 | 11,27% | 15.793,00 |
| 29.11.2022 | 2,59 | 2,66 | 2,50 | 2,50 | -0,91% | 12.184,00 |
| 28.11.2022 | 2,73 | 2,73 | 2,53 | 2,53 | -7,10% | 2.040,00 |
| 25.11.2022 | 2,76 | 2,76 | 2,61 | 2,72 | 0,48% | 393,00 |
| 24.11.2022 | 2,71 | 2,76 | 2,71 | 2,71 | -1,10% | 2.662,00 |
| 23.11.2022 | 2,50 | 2,74 | 2,50 | 2,74 | 9,75% | 6.660,00 |
| 22.11.2022 | 2,63 | 2,68 | 2,47 | 2,49 | -6,81% | 13.535,00 |
| 21.11.2022 | 2,79 | 2,79 | 2,59 | 2,67 | -3,08% | 5.960,00 |
| 18.11.2022 | 2,99 | 2,99 | 2,68 | 2,76 | -5,84% | 9.519,00 |
| 17.11.2022 | 3,01 | 3,12 | 2,84 | 2,93 | 1,28% | 14.528,00 |
| 16.11.2022 | 3,36 | 3,36 | 2,87 | 2,89 | -13,74% | 11.739,00 |
| 15.11.2022 | 3,14 | 3,49 | 3,14 | 3,35 | 7,64% | 24.497,00 |
| 14.11.2022 | 3,39 | 3,54 | 3,06 | 3,12 | -12,20% | 31.118,00 |
| 11.11.2022 | 3,07 | 3,56 | 2,91 | 3,55 | 18,97% | 95.139,00 |