Echtzeit-Aktienkurs Invitae Corp.
Bid:
Ask:
Aktienkurse zur Invitae Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,13 | 40,58 | 38,07 | 40,21 | 1,00% | - |
| 25.02.2021 | 40,83 | 41,61 | 0,00 | 39,81 | -5,19% | - |
| 24.02.2021 | 42,91 | 44,02 | 41,63 | 41,99 | -1,71% | - |
| 23.02.2021 | 42,00 | 43,42 | 40,68 | 42,72 | -4,64% | - |
| 22.02.2021 | 49,30 | 49,35 | 44,55 | 44,80 | -11,34% | - |
| 19.02.2021 | 50,64 | 52,13 | 49,73 | 50,53 | 6,10% | - |
| 18.02.2021 | 46,07 | 48,48 | 46,00 | 47,63 | -0,66% | - |
| 17.02.2021 | 48,52 | 48,61 | 46,49 | 47,94 | -2,33% | - |
| 16.02.2021 | 51,32 | 51,95 | 49,05 | 49,09 | -5,39% | - |
| 12.02.2021 | 50,90 | 52,35 | 50,55 | 51,88 | 1,67% | - |
| 11.02.2021 | 51,93 | 52,71 | 49,99 | 51,03 | -1,97% | - |
| 10.02.2021 | 52,05 | 53,33 | 49,86 | 52,06 | -1,28% | - |
| 09.02.2021 | 52,98 | 53,82 | 52,53 | 52,73 | 3,59% | - |
| 08.02.2021 | 51,07 | 51,71 | 50,42 | 50,91 | 2,55% | - |
| 05.02.2021 | 49,03 | 49,77 | 48,69 | 49,64 | -1,38% | - |
| 04.02.2021 | 51,00 | 51,36 | 0,00 | 50,34 | -3,68% | - |
| 03.02.2021 | 53,03 | 53,48 | 51,58 | 52,26 | -2,47% | - |
| 02.02.2021 | 53,16 | 55,34 | 52,99 | 53,59 | 4,07% | - |
| 01.02.2021 | 50,00 | 51,98 | 0,00 | 51,49 | 3,56% | - |
| 29.01.2021 | 50,92 | 51,24 | 0,00 | 49,72 | -1,10% | - |
| 28.01.2021 | 49,96 | 52,04 | 0,00 | 50,28 | 5,75% | - |
| 27.01.2021 | 47,81 | 47,81 | 47,54 | 47,54 | -1,08% | - |
| 26.01.2021 | 51,67 | 51,76 | 47,94 | 48,06 | -8,39% | - |
| 25.01.2021 | 52,25 | 52,46 | 52,25 | 52,46 | -4,76% | - |
| 22.01.2021 | 54,78 | 56,58 | 0,00 | 55,08 | 3,78% | - |
| 21.01.2021 | 53,73 | 54,28 | 52,90 | 53,08 | -6,71% | - |
| 20.01.2021 | 58,72 | 58,91 | 56,70 | 56,90 | 2,14% | - |
| 19.01.2021 | 55,84 | 55,84 | 55,68 | 55,71 | 5,57% | - |
| 15.01.2021 | 53,66 | 55,20 | 52,67 | 52,77 | -1,35% | - |
| 14.01.2021 | 54,91 | 55,82 | 53,10 | 53,49 | 3,73% | - |
| 13.01.2021 | 51,17 | 53,84 | 51,09 | 51,56 | 8,16% | - |
| 12.01.2021 | 47,62 | 47,68 | 47,61 | 47,67 | 3,29% | - |
| 11.01.2021 | 46,12 | 46,15 | 46,03 | 46,15 | -9,89% | - |
| 08.01.2021 | 51,15 | 52,57 | 49,92 | 51,22 | 3,83% | - |
| 07.01.2021 | 49,33 | 49,33 | 49,33 | 49,33 | 6,14% | - |
| 06.01.2021 | 45,81 | 46,47 | 45,67 | 46,47 | 0,51% | - |
| 05.01.2021 | 43,85 | 46,36 | 43,37 | 46,24 | 4,71% | - |
| 04.01.2021 | 44,29 | 44,29 | 42,63 | 44,16 | 5,44% | - |
| 31.12.2020 | 42,46 | 43,09 | 41,36 | 41,88 | -5,28% | - |
| 30.12.2020 | 46,07 | 46,15 | 44,00 | 44,21 | 0,78% | - |
| 29.12.2020 | 43,04 | 44,24 | 42,52 | 43,87 | -4,75% | - |
| 28.12.2020 | 46,49 | 48,22 | 45,27 | 46,06 | -13,15% | - |
| 24.12.2020 | 48,76 | 53,04 | 46,08 | 53,04 | 1,66% | - |
| 23.12.2020 | 51,60 | 52,17 | 51,30 | 52,17 | -1,95% | - |
| 22.12.2020 | 52,98 | 53,21 | 0,00 | 53,21 | 6,74% | - |
| 21.12.2020 | 49,18 | 50,64 | 49,08 | 49,85 | 0,39% | - |
| 18.12.2020 | 47,70 | 49,66 | 47,10 | 49,66 | 5,49% | - |
| 17.12.2020 | 47,10 | 48,58 | 46,29 | 47,07 | -3,85% | - |
| 16.12.2020 | 50,72 | 53,21 | 48,75 | 48,96 | 1,31% | - |
| 15.12.2020 | 50,70 | 52,92 | 48,32 | 48,32 | -11,67% | - |
| 14.12.2020 | 54,67 | 57,09 | 54,11 | 54,71 | -3,04% | - |
| 11.12.2020 | 58,71 | 58,79 | 55,54 | 56,42 | -2,15% | - |
| 10.12.2020 | 57,32 | 57,66 | 56,07 | 57,66 | 8,28% | - |
| 09.12.2020 | 56,77 | 58,37 | 52,44 | 53,25 | -3,31% | - |
| 08.12.2020 | 54,01 | 56,08 | 53,79 | 55,08 | 4,85% | - |
| 07.12.2020 | 55,80 | 57,12 | 52,53 | 52,53 | 2,91% | - |
| 04.12.2020 | 51,10 | 51,37 | 49,88 | 51,04 | 1,92% | - |
| 03.12.2020 | 51,03 | 51,29 | 50,08 | 50,08 | -1,36% | - |
| 02.12.2020 | 49,71 | 50,77 | 48,82 | 50,77 | -0,69% | - |
| 01.12.2020 | 52,27 | 54,60 | 49,08 | 51,13 | 2,55% | - |
| 30.11.2020 | 49,86 | 50,49 | 47,78 | 49,86 | 3,95% | - |
| 27.11.2020 | 50,41 | 50,82 | 47,96 | 47,96 | 1,61% | - |
| 25.11.2020 | 45,89 | 47,22 | 45,27 | 47,20 | 0,61% | - |
| 24.11.2020 | 50,29 | 50,85 | 46,61 | 46,92 | -7,64% | - |
| 23.11.2020 | 50,80 | 50,80 | 50,80 | 50,80 | 5,84% | - |
| 20.11.2020 | 48,14 | 48,91 | 47,75 | 47,99 | 3,47% | - |
| 19.11.2020 | 47,31 | 48,17 | 0,00 | 46,38 | 1,27% | - |
| 18.11.2020 | 46,22 | 47,90 | 45,62 | 45,80 | -1,49% | - |
| 17.11.2020 | 45,66 | 46,65 | 45,63 | 46,50 | -0,85% | - |
| 16.11.2020 | 46,58 | 46,90 | 46,57 | 46,90 | -0,37% | - |
| 13.11.2020 | 47,25 | 47,25 | 47,03 | 47,07 | -0,53% | - |
| 12.11.2020 | 47,33 | 47,33 | 47,32 | 47,32 | 0,20% | - |
| 11.11.2020 | 46,40 | 48,23 | 45,95 | 47,23 | 9,99% | - |
| 10.11.2020 | 41,83 | 43,84 | 0,00 | 42,94 | -3,58% | - |
| 09.11.2020 | 0,00 | 47,71 | 0,00 | 44,53 | -0,69% | - |
| 06.11.2020 | 42,29 | 46,65 | 41,44 | 44,84 | -2,36% | - |
| 05.11.2020 | 44,85 | 46,69 | 44,63 | 45,93 | 5,85% | - |
| 04.11.2020 | 43,01 | 44,44 | 42,71 | 43,39 | 5,25% | - |
| 03.11.2020 | 40,07 | 41,70 | 39,28 | 41,22 | 5,33% | - |
| 02.11.2020 | 39,92 | 40,26 | 38,34 | 39,14 | 0,28% | - |
| 30.10.2020 | 42,25 | 42,34 | 0,00 | 39,03 | -11,03% | - |
| 29.10.2020 | 44,40 | 44,49 | 42,33 | 43,87 | -0,90% | - |
| 28.10.2020 | 45,53 | 45,63 | 43,95 | 44,27 | -8,22% | - |
| 27.10.2020 | 47,83 | 48,37 | 46,61 | 48,23 | 4,63% | - |
| 26.10.2020 | 45,88 | 47,06 | 45,34 | 46,10 | 1,96% | - |
| 23.10.2020 | 45,50 | 46,28 | 44,88 | 45,21 | -3,80% | - |
| 22.10.2020 | 0,00 | 47,00 | 0,00 | 47,00 | 6,93% | - |
| 21.10.2020 | 46,37 | 46,70 | 43,87 | 43,95 | -6,96% | - |
| 20.10.2020 | 48,96 | 49,18 | 47,04 | 47,24 | -4,77% | - |
| 19.10.2020 | 0,00 | 50,38 | 0,00 | 49,61 | 5,26% | - |
| 16.10.2020 | 47,86 | 48,36 | 46,86 | 47,13 | -1,15% | - |
| 15.10.2020 | 48,75 | 48,81 | 47,49 | 47,68 | -4,72% | - |
| 14.10.2020 | 52,23 | 52,76 | 48,60 | 50,04 | -4,93% | - |
| 13.10.2020 | 52,00 | 53,33 | 51,35 | 52,63 | 2,85% | - |
| 12.10.2020 | 51,18 | 51,20 | 51,11 | 51,17 | -4,18% | - |
| 09.10.2020 | 53,48 | 54,54 | 52,55 | 53,40 | 0,61% | - |
| 08.10.2020 | 51,57 | 53,49 | 49,84 | 53,08 | 5,97% | - |
| 07.10.2020 | 49,68 | 51,40 | 49,56 | 50,09 | 5,11% | - |
| 06.10.2020 | 47,89 | 50,17 | 47,07 | 47,65 | 5,56% | - |
| 05.10.2020 | 0,00 | 45,64 | 0,00 | 45,14 | 5,90% | - |