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