Echtzeit-Aktienkurs BioTelemetry Inc.
Bid:
Ask:
Aktienkurse zur BioTelemetry Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.02.2021 | 71,97 | 71,97 | 71,97 | 71,97 | 0,09% | - |
| 05.02.2021 | 71,86 | 71,95 | 71,85 | 71,90 | 0,08% | - |
| 04.02.2021 | 71,78 | 71,90 | 71,78 | 71,85 | 0,01% | - |
| 03.02.2021 | 71,74 | 71,93 | 71,74 | 71,84 | 0,22% | - |
| 02.02.2021 | 71,66 | 71,81 | 71,59 | 71,69 | -0,10% | - |
| 01.02.2021 | 71,79 | 71,82 | 0,00 | 71,76 | 0,31% | - |
| 29.01.2021 | 71,43 | 71,54 | 71,43 | 71,53 | -0,66% | - |
| 28.01.2021 | 72,03 | 72,12 | 0,00 | 72,01 | -0,08% | - |
| 27.01.2021 | 72,01 | 72,13 | 71,86 | 72,07 | 0,23% | - |
| 26.01.2021 | 72,22 | 72,23 | 71,90 | 71,90 | -0,52% | - |
| 25.01.2021 | 72,13 | 72,35 | 71,98 | 72,28 | 0,39% | - |
| 22.01.2021 | 72,03 | 72,06 | 71,91 | 72,00 | 0,03% | - |
| 21.01.2021 | 71,93 | 71,97 | 71,89 | 71,97 | 0,19% | - |
| 20.01.2021 | 71,97 | 71,97 | 71,64 | 71,83 | -0,10% | - |
| 19.01.2021 | 72,04 | 72,07 | 71,76 | 71,91 | -0,42% | - |
| 15.01.2021 | 72,25 | 72,57 | 71,96 | 72,21 | 0,13% | - |
| 14.01.2021 | 71,98 | 72,13 | 71,95 | 72,12 | 0,26% | - |
| 13.01.2021 | 71,98 | 71,98 | 71,85 | 71,93 | -0,05% | - |
| 12.01.2021 | 71,98 | 71,98 | 71,92 | 71,96 | -0,06% | - |
| 11.01.2021 | 71,96 | 72,03 | 71,93 | 72,00 | 0,19% | - |
| 08.01.2021 | 71,96 | 72,04 | 71,83 | 71,86 | -0,64% | - |
| 07.01.2021 | 72,32 | 72,34 | 72,32 | 72,33 | 0,46% | - |
| 06.01.2021 | 71,88 | 72,01 | 71,86 | 72,00 | 0,19% | - |
| 05.01.2021 | 71,96 | 71,99 | 71,74 | 71,86 | -0,17% | - |
| 04.01.2021 | 71,96 | 71,99 | 71,59 | 71,99 | -0,17% | - |
| 31.12.2020 | 72,03 | 72,11 | 71,95 | 72,11 | 0,14% | - |
| 30.12.2020 | 72,07 | 72,11 | 71,88 | 72,01 | -0,17% | - |
| 29.12.2020 | 71,97 | 72,16 | 71,84 | 72,13 | 0,17% | - |
| 28.12.2020 | 71,96 | 72,06 | 71,92 | 72,01 | -2,45% | - |
| 24.12.2020 | 71,99 | 73,82 | 71,95 | 73,82 | 2,44% | - |
| 23.12.2020 | 72,16 | 72,20 | 71,72 | 72,06 | 0,04% | - |
| 22.12.2020 | 72,21 | 72,21 | 72,01 | 72,03 | 0,03% | - |
| 21.12.2020 | 72,03 | 72,45 | 72,00 | 72,01 | 7,15% | - |
| 18.12.2020 | 72,34 | 74,26 | 67,20 | 67,20 | 8,41% | - |
| 17.12.2020 | 61,83 | 62,27 | 60,74 | 61,99 | 1,12% | - |
| 16.12.2020 | 61,61 | 62,04 | 61,03 | 61,30 | 2,47% | - |
| 15.12.2020 | 61,67 | 64,01 | 56,69 | 59,83 | -1,24% | - |
| 14.12.2020 | 60,77 | 61,45 | 60,17 | 60,58 | 1,78% | - |
| 11.12.2020 | 61,37 | 61,58 | 58,87 | 59,52 | -3,15% | - |
| 10.12.2020 | 58,96 | 61,63 | 58,96 | 61,45 | 3,29% | - |
| 09.12.2020 | 59,11 | 59,97 | 58,21 | 59,49 | 2,17% | - |
| 08.12.2020 | 57,34 | 62,15 | 56,15 | 58,23 | -3,18% | - |
| 07.12.2020 | 58,30 | 61,44 | 55,79 | 60,14 | 1,41% | - |
| 04.12.2020 | 56,69 | 60,14 | 56,59 | 59,31 | 7,74% | - |
| 03.12.2020 | 54,93 | 56,81 | 50,49 | 55,05 | 1,17% | - |
| 02.12.2020 | 51,93 | 55,93 | 51,93 | 54,41 | -3,50% | - |
| 01.12.2020 | 56,46 | 56,70 | 55,75 | 56,39 | 2,12% | - |
| 30.11.2020 | 54,16 | 55,87 | 53,55 | 55,22 | 2,36% | - |
| 27.11.2020 | 52,71 | 54,08 | 52,47 | 53,94 | -0,05% | - |
| 25.11.2020 | 52,42 | 53,97 | 51,82 | 53,97 | 2,65% | - |
| 24.11.2020 | 52,85 | 53,42 | 52,31 | 52,57 | 0,09% | - |
| 23.11.2020 | 50,44 | 52,68 | 50,44 | 52,53 | 6,42% | - |
| 20.11.2020 | 48,55 | 49,59 | 48,53 | 49,36 | 4,38% | - |
| 19.11.2020 | 47,49 | 49,00 | 47,28 | 47,29 | -0,26% | - |
| 18.11.2020 | 48,45 | 48,70 | 47,31 | 47,41 | -2,17% | - |
| 17.11.2020 | 47,42 | 49,00 | 47,36 | 48,46 | 0,48% | - |
| 16.11.2020 | 48,31 | 48,65 | 47,77 | 48,23 | 1,75% | - |
| 13.11.2020 | 46,41 | 47,81 | 46,12 | 47,40 | 0,13% | - |
| 12.11.2020 | 46,84 | 47,37 | 46,35 | 47,34 | -0,56% | - |
| 11.11.2020 | 48,88 | 49,26 | 45,76 | 47,61 | -5,23% | - |
| 10.11.2020 | 49,65 | 50,57 | 48,26 | 50,23 | 2,43% | - |
| 09.11.2020 | 48,94 | 49,88 | 48,30 | 49,04 | 9,31% | - |
| 06.11.2020 | 45,06 | 45,48 | 43,95 | 44,87 | -0,19% | - |
| 05.11.2020 | 44,34 | 45,42 | 44,19 | 44,95 | 1,35% | - |
| 04.11.2020 | 44,53 | 45,32 | 44,24 | 44,35 | 0,37% | - |
| 03.11.2020 | 44,24 | 44,42 | 43,15 | 44,19 | 2,80% | - |
| 02.11.2020 | 42,97 | 43,55 | 0,00 | 42,98 | 1,51% | - |
| 30.10.2020 | 43,57 | 44,30 | 41,89 | 42,34 | 1,39% | - |
| 29.10.2020 | 40,38 | 42,12 | 0,00 | 41,76 | 3,78% | - |
| 28.10.2020 | 40,38 | 40,58 | 39,40 | 40,24 | -3,22% | - |
| 27.10.2020 | 42,23 | 42,60 | 41,33 | 41,58 | -0,43% | - |
| 26.10.2020 | 42,17 | 42,26 | 41,16 | 41,76 | -1,75% | - |
| 23.10.2020 | 42,45 | 43,68 | 41,97 | 42,51 | 2,99% | - |
| 22.10.2020 | 42,71 | 42,83 | 41,27 | 41,27 | -0,35% | - |
| 21.10.2020 | 42,85 | 42,95 | 41,42 | 41,42 | -3,36% | - |
| 20.10.2020 | 43,88 | 43,95 | 42,71 | 42,86 | -4,54% | - |
| 19.10.2020 | 45,24 | 45,54 | 43,83 | 44,90 | 1,48% | - |
| 16.10.2020 | 45,36 | 45,79 | 44,24 | 44,24 | -1,36% | - |
| 15.10.2020 | 44,48 | 45,49 | 44,25 | 44,85 | 0,55% | - |
| 14.10.2020 | 45,47 | 45,47 | 44,43 | 44,61 | -0,27% | - |
| 13.10.2020 | 44,60 | 45,31 | 44,39 | 44,73 | -0,03% | - |
| 12.10.2020 | 45,04 | 45,37 | 44,61 | 44,74 | -0,70% | - |
| 09.10.2020 | 45,03 | 45,40 | 44,64 | 45,06 | 0,06% | - |
| 08.10.2020 | 45,92 | 45,92 | 45,01 | 45,03 | -1,17% | - |
| 07.10.2020 | 45,07 | 45,82 | 44,70 | 45,57 | 1,90% | - |
| 06.10.2020 | 44,43 | 45,87 | 44,43 | 44,72 | 1,36% | - |
| 05.10.2020 | 44,76 | 44,76 | 44,11 | 44,12 | -1,51% | - |
| 02.10.2020 | 44,61 | 45,03 | 43,60 | 44,79 | -0,21% | - |
| 01.10.2020 | 45,28 | 45,88 | 0,00 | 44,89 | -1,61% | - |
| 30.09.2020 | 45,10 | 46,09 | 44,93 | 45,62 | 2,00% | - |
| 29.09.2020 | 44,73 | 44,74 | 43,96 | 44,73 | -0,13% | - |
| 28.09.2020 | 45,21 | 45,63 | 44,59 | 44,79 | 1,92% | - |
| 25.09.2020 | 43,23 | 44,61 | 42,99 | 43,94 | 3,22% | - |
| 24.09.2020 | 41,81 | 43,23 | 0,00 | 42,57 | 1,26% | - |
| 23.09.2020 | 43,20 | 43,51 | 41,33 | 42,04 | -2,16% | - |
| 22.09.2020 | 43,08 | 43,75 | 42,97 | 42,97 | -3,68% | - |
| 21.09.2020 | 44,45 | 44,69 | 0,00 | 44,61 | -1,12% | - |
| 18.09.2020 | 44,69 | 45,53 | 43,99 | 45,12 | 5,02% | - |
| 17.09.2020 | 40,38 | 43,84 | 40,33 | 42,96 | 5,72% | - |
| 16.09.2020 | 41,52 | 41,77 | 39,88 | 40,64 | -0,18% | - |