Echtzeit-Aktienkurs Abiomed Inc.
Bid:
Ask:
Aktienkurse zur Abiomed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 315,05 | 327,77 | 0,00 | 324,36 | 1,10% | - |
| 25.02.2021 | 321,24 | 321,26 | 320,57 | 320,83 | -0,91% | - |
| 24.02.2021 | 323,73 | 324,22 | 323,67 | 323,76 | 0,58% | - |
| 23.02.2021 | 315,47 | 323,14 | 313,36 | 321,89 | -0,13% | - |
| 22.02.2021 | 326,32 | 330,75 | 0,00 | 322,32 | -2,95% | - |
| 19.02.2021 | 325,21 | 333,69 | 324,47 | 332,11 | 3,32% | - |
| 18.02.2021 | 314,97 | 325,70 | 313,99 | 321,45 | 1,58% | - |
| 17.02.2021 | 318,45 | 320,40 | 314,17 | 316,45 | -2,00% | - |
| 16.02.2021 | 328,22 | 329,41 | 319,35 | 322,92 | -1,61% | - |
| 12.02.2021 | 324,64 | 329,26 | 321,83 | 328,19 | 1,77% | - |
| 11.02.2021 | 325,33 | 325,95 | 319,30 | 322,48 | -0,54% | - |
| 10.02.2021 | 322,34 | 325,89 | 320,77 | 324,25 | 0,01% | - |
| 09.02.2021 | 325,90 | 328,02 | 321,61 | 324,23 | -0,44% | - |
| 08.02.2021 | 329,29 | 331,89 | 0,00 | 325,66 | -0,53% | - |
| 05.02.2021 | 328,24 | 331,38 | 325,81 | 327,41 | 0,75% | - |
| 04.02.2021 | 331,13 | 333,30 | 323,14 | 324,97 | -0,48% | - |
| 03.02.2021 | 332,31 | 333,24 | 324,34 | 326,52 | -6,31% | - |
| 02.02.2021 | 342,45 | 351,80 | 342,19 | 348,52 | 2,02% | - |
| 01.02.2021 | 341,66 | 341,82 | 341,63 | 341,63 | -2,18% | - |
| 29.01.2021 | 349,21 | 354,71 | 337,55 | 349,25 | -1,74% | - |
| 28.01.2021 | 383,23 | 383,55 | 0,00 | 355,43 | 7,91% | - |
| 27.01.2021 | 339,95 | 342,79 | 327,34 | 329,38 | -3,43% | - |
| 26.01.2021 | 343,45 | 345,75 | 339,70 | 341,07 | -2,03% | - |
| 25.01.2021 | 350,92 | 352,38 | 345,19 | 348,14 | 0,06% | - |
| 22.01.2021 | 345,43 | 349,11 | 344,55 | 347,92 | -0,15% | - |
| 21.01.2021 | 342,28 | 352,23 | 341,23 | 348,45 | -0,19% | - |
| 20.01.2021 | 350,08 | 353,88 | 342,17 | 349,11 | 3,60% | - |
| 19.01.2021 | 332,08 | 339,15 | 329,58 | 336,98 | 2,33% | - |
| 15.01.2021 | 325,33 | 334,14 | 325,32 | 329,31 | 3,58% | - |
| 14.01.2021 | 323,65 | 323,82 | 317,13 | 317,93 | -1,71% | - |
| 13.01.2021 | 322,59 | 327,55 | 321,64 | 323,45 | -0,45% | - |
| 12.01.2021 | 325,10 | 326,50 | 321,65 | 324,91 | 0,15% | - |
| 11.01.2021 | 321,53 | 325,76 | 320,02 | 324,43 | 0,04% | - |
| 08.01.2021 | 324,33 | 327,67 | 319,95 | 324,29 | 0,12% | - |
| 07.01.2021 | 322,38 | 327,51 | 320,23 | 323,89 | 0,60% | - |
| 06.01.2021 | 322,01 | 324,36 | 318,27 | 321,97 | -0,14% | - |
| 05.01.2021 | 324,59 | 326,53 | 318,38 | 322,41 | 1,72% | - |
| 04.01.2021 | 328,37 | 328,52 | 309,61 | 316,95 | -2,42% | - |
| 31.12.2020 | 323,63 | 325,41 | 318,57 | 324,81 | 0,31% | - |
| 30.12.2020 | 328,64 | 328,64 | 318,22 | 323,80 | 0,97% | - |
| 29.12.2020 | 325,14 | 327,87 | 320,17 | 320,70 | 2,59% | - |
| 28.12.2020 | 306,58 | 312,88 | 306,57 | 312,61 | 3,77% | - |
| 24.12.2020 | 301,11 | 310,23 | 300,63 | 301,25 | -1,16% | - |
| 23.12.2020 | 303,17 | 309,16 | 301,77 | 304,80 | 0,75% | - |
| 22.12.2020 | 295,76 | 304,33 | 295,34 | 302,52 | 2,32% | - |
| 21.12.2020 | 286,23 | 296,64 | 285,58 | 295,66 | 1,79% | - |
| 18.12.2020 | 281,55 | 297,02 | 279,60 | 290,47 | 5,22% | - |
| 17.12.2020 | 275,39 | 282,66 | 242,40 | 276,06 | 3,89% | - |
| 16.12.2020 | 278,21 | 282,14 | 242,15 | 265,73 | -3,54% | - |
| 15.12.2020 | 268,67 | 277,45 | 268,02 | 275,50 | 1,34% | - |
| 14.12.2020 | 268,34 | 271,86 | 245,49 | 271,85 | 8,22% | - |
| 11.12.2020 | 258,96 | 258,96 | 237,51 | 251,20 | -6,30% | - |
| 10.12.2020 | 266,23 | 271,50 | 263,85 | 268,09 | 0,58% | - |
| 09.12.2020 | 268,29 | 268,30 | 260,77 | 266,55 | -1,06% | - |
| 08.12.2020 | 272,59 | 275,72 | 269,41 | 269,41 | -3,55% | - |
| 07.12.2020 | 271,09 | 279,33 | 264,95 | 279,33 | 2,86% | - |
| 04.12.2020 | 273,11 | 278,99 | 247,08 | 271,57 | 0,05% | - |
| 03.12.2020 | 267,11 | 290,81 | 264,55 | 271,42 | -1,53% | - |
| 02.12.2020 | 267,67 | 275,64 | 239,72 | 275,64 | 3,64% | - |
| 01.12.2020 | 268,04 | 280,87 | 265,86 | 265,95 | -3,90% | - |
| 30.11.2020 | 275,72 | 297,64 | 274,43 | 276,75 | 0,76% | - |
| 27.11.2020 | 269,23 | 275,36 | 267,02 | 274,66 | 4,10% | - |
| 25.11.2020 | 263,80 | 264,07 | 263,77 | 263,84 | -0,60% | - |
| 24.11.2020 | 265,32 | 267,55 | 260,25 | 265,43 | -0,43% | - |
| 23.11.2020 | 268,61 | 270,84 | 265,19 | 266,57 | -0,57% | - |
| 20.11.2020 | 272,21 | 272,44 | 268,09 | 268,09 | -0,94% | - |
| 19.11.2020 | 266,47 | 272,52 | 265,47 | 270,64 | 1,48% | - |
| 18.11.2020 | 265,08 | 268,71 | 263,29 | 266,71 | -1,30% | - |
| 17.11.2020 | 270,09 | 270,30 | 269,93 | 270,22 | -0,71% | - |
| 16.11.2020 | 271,75 | 275,66 | 271,10 | 272,14 | -0,07% | - |
| 13.11.2020 | 272,45 | 273,22 | 269,92 | 272,33 | 1,57% | - |
| 12.11.2020 | 272,02 | 273,72 | 266,61 | 268,11 | -0,43% | - |
| 11.11.2020 | 270,00 | 272,33 | 268,03 | 269,27 | 0,00% | - |
| 10.11.2020 | 268,30 | 272,55 | 0,00 | 269,26 | -3,75% | - |
| 09.11.2020 | 286,27 | 292,26 | 279,33 | 279,75 | 2,63% | - |
| 06.11.2020 | 233,15 | 274,29 | 233,15 | 272,58 | -0,11% | - |
| 05.11.2020 | 269,89 | 276,17 | 267,95 | 272,88 | 2,41% | - |
| 04.11.2020 | 265,11 | 269,55 | 262,30 | 266,46 | 2,10% | - |
| 03.11.2020 | 253,76 | 262,22 | 253,76 | 260,98 | 2,91% | - |
| 02.11.2020 | 258,33 | 259,50 | 250,61 | 253,60 | 0,85% | - |
| 30.10.2020 | 250,65 | 252,00 | 241,73 | 251,46 | -1,73% | - |
| 29.10.2020 | 260,11 | 266,17 | 254,30 | 255,88 | -9,74% | - |
| 28.10.2020 | 283,49 | 283,49 | 283,49 | 283,49 | -2,38% | - |
| 27.10.2020 | 289,44 | 293,53 | 288,70 | 290,40 | 0,82% | - |
| 26.10.2020 | 286,13 | 288,22 | 280,51 | 288,04 | 2,41% | - |
| 23.10.2020 | 278,42 | 281,97 | 276,66 | 281,27 | 0,96% | - |
| 22.10.2020 | 276,59 | 278,58 | 270,17 | 278,58 | 2,28% | - |
| 21.10.2020 | 278,35 | 278,35 | 269,70 | 272,37 | -1,89% | - |
| 20.10.2020 | 283,54 | 284,98 | 277,18 | 277,63 | -1,41% | - |
| 19.10.2020 | 0,00 | 290,17 | 0,00 | 281,60 | -1,74% | - |
| 16.10.2020 | 281,16 | 289,36 | 280,92 | 286,58 | 1,04% | - |
| 15.10.2020 | 0,00 | 285,98 | 0,00 | 283,62 | 0,98% | - |
| 14.10.2020 | 284,52 | 287,02 | 278,58 | 280,87 | 1,27% | - |
| 13.10.2020 | 280,22 | 280,91 | 275,42 | 277,36 | 0,03% | - |
| 12.10.2020 | 275,13 | 279,57 | 272,69 | 277,27 | 1,32% | - |
| 09.10.2020 | 271,42 | 276,27 | 271,10 | 273,66 | 1,08% | - |
| 08.10.2020 | 269,02 | 272,64 | 266,92 | 270,73 | 0,57% | - |
| 07.10.2020 | 268,04 | 271,38 | 268,01 | 269,19 | 1,68% | - |
| 06.10.2020 | 269,12 | 271,19 | 263,30 | 264,73 | -2,05% | - |
| 05.10.2020 | 270,32 | 270,38 | 270,28 | 270,28 | 3,28% | - |