Echtzeit-Aktienkurs NXSTAGE MEDICAL DL-,01
Bid:
Ask:
Aktienkurse zur NXSTAGE MEDICAL DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2019 | 30,00 | 30,00 | 29,98 | 30,00 | 0,03% | 755.886,00 |
| 20.02.2019 | 29,98 | 30,00 | 29,98 | 29,99 | 1,15% | 12.178.305,00 |
| 19.02.2019 | 29,20 | 29,75 | 29,11 | 29,65 | 1,19% | 3.844.157,00 |
| 15.02.2019 | 29,20 | 29,36 | 29,06 | 29,30 | 0,45% | 731.012,00 |
| 14.02.2019 | 29,16 | 29,23 | 29,15 | 29,17 | 0,00% | 378.218,00 |
| 13.02.2019 | 29,16 | 29,21 | 29,16 | 29,17 | 0,00% | 415.901,00 |
| 12.02.2019 | 29,18 | 29,21 | 29,14 | 29,17 | 0,03% | 568.674,00 |
| 11.02.2019 | 29,19 | 29,19 | 29,09 | 29,16 | 0,03% | 659.529,00 |
| 08.02.2019 | 29,13 | 29,17 | 29,13 | 29,15 | 0,00% | 296.823,00 |
| 07.02.2019 | 29,12 | 29,18 | 29,01 | 29,15 | -0,03% | 423.501,00 |
| 06.02.2019 | 29,22 | 29,26 | 29,10 | 29,16 | -0,31% | 1.165.629,00 |
| 05.02.2019 | 29,22 | 29,34 | 29,17 | 29,25 | 0,07% | 340.518,00 |
| 04.02.2019 | 29,16 | 29,32 | 29,16 | 29,23 | 0,27% | 543.650,00 |
| 01.02.2019 | 29,11 | 29,22 | 29,04 | 29,15 | 0,28% | 707.320,00 |
| 31.01.2019 | 28,86 | 29,15 | 28,86 | 29,07 | 0,41% | 712.419,00 |
| 30.01.2019 | 28,86 | 29,06 | 28,85 | 28,95 | 0,35% | 730.002,00 |
| 29.01.2019 | 28,85 | 28,94 | 28,71 | 28,85 | 1,16% | 2.700.878,00 |
| 28.01.2019 | 28,45 | 28,57 | 28,21 | 28,52 | 0,28% | 209.377,00 |
| 25.01.2019 | 28,32 | 28,48 | 28,00 | 28,44 | 0,57% | 697.558,00 |
| 24.01.2019 | 28,50 | 28,68 | 28,25 | 28,28 | -0,56% | 737.690,00 |
| 23.01.2019 | 28,36 | 28,44 | 28,07 | 28,44 | 0,28% | 535.190,00 |
| 22.01.2019 | 28,45 | 28,48 | 28,31 | 28,36 | -0,49% | 674.201,00 |
| 18.01.2019 | 28,55 | 28,75 | 28,35 | 28,50 | -0,52% | 739.448,00 |
| 17.01.2019 | 28,71 | 28,83 | 28,51 | 28,65 | -0,56% | 392.104,00 |
| 16.01.2019 | 28,83 | 28,98 | 28,74 | 28,81 | -0,10% | 468.333,00 |
| 15.01.2019 | 28,81 | 28,99 | 28,74 | 28,84 | 0,31% | 235.304,00 |
| 14.01.2019 | 28,89 | 28,89 | 28,58 | 28,75 | -0,52% | 447.270,00 |
| 11.01.2019 | 28,78 | 28,93 | 28,78 | 28,90 | 0,63% | 186.205,00 |
| 10.01.2019 | 28,69 | 28,86 | 28,67 | 28,72 | 0,03% | 299.299,00 |
| 09.01.2019 | 28,57 | 28,79 | 28,57 | 28,71 | 0,49% | 703.399,00 |
| 08.01.2019 | 28,53 | 28,63 | 28,43 | 28,57 | 0,46% | 678.881,00 |
| 07.01.2019 | 28,58 | 28,72 | 28,35 | 28,44 | -0,66% | 530.430,00 |
| 04.01.2019 | 28,52 | 28,78 | 28,46 | 28,63 | 0,81% | 431.307,00 |
| 03.01.2019 | 28,23 | 28,73 | 28,05 | 28,40 | 0,57% | 484.866,00 |
| 02.01.2019 | 28,48 | 28,73 | 27,98 | 28,24 | -1,33% | 2.022.974,00 |
| 31.12.2018 | 28,50 | 28,83 | 28,36 | 28,62 | 0,60% | 454.620,00 |
| 28.12.2018 | 28,75 | 28,75 | 28,35 | 28,45 | -1,04% | 573.406,00 |
| 27.12.2018 | 28,50 | 28,77 | 28,21 | 28,75 | 0,38% | 356.112,00 |
| 26.12.2018 | 28,65 | 28,81 | 28,48 | 28,64 | 0,07% | 333.435,00 |
| 24.12.2018 | 28,61 | 28,73 | 28,29 | 28,62 | -0,49% | 110.159,00 |
| 21.12.2018 | 28,85 | 29,05 | 28,34 | 28,76 | 0,49% | 1.354.057,00 |
| 20.12.2018 | 28,39 | 28,70 | 28,20 | 28,62 | 0,85% | 605.650,00 |
| 19.12.2018 | 28,40 | 28,72 | 28,31 | 28,38 | 0,07% | 985.194,00 |
| 18.12.2018 | 28,27 | 28,46 | 28,20 | 28,36 | 0,78% | 887.232,00 |
| 17.12.2018 | 28,40 | 28,68 | 27,98 | 28,14 | -0,95% | 766.876,00 |
| 14.12.2018 | 28,51 | 28,62 | 28,27 | 28,41 | -0,53% | 1.399.241,00 |
| 13.12.2018 | 28,78 | 28,83 | 28,48 | 28,56 | -0,70% | 478.832,00 |
| 12.12.2018 | 28,99 | 28,99 | 28,70 | 28,76 | -0,66% | 830.115,00 |
| 11.12.2018 | 28,96 | 28,99 | 28,85 | 28,95 | 0,42% | 341.785,00 |
| 10.12.2018 | 28,87 | 28,88 | 28,58 | 28,83 | -0,10% | 407.845,00 |
| 07.12.2018 | 28,75 | 29,11 | 28,59 | 28,86 | 1,51% | 458.815,00 |
| 06.12.2018 | 28,37 | 28,75 | 28,33 | 28,43 | -0,25% | 685.448,00 |
| 04.12.2018 | 28,37 | 28,64 | 28,11 | 28,50 | 0,53% | 511.894,00 |
| 03.12.2018 | 28,29 | 28,68 | 28,27 | 28,35 | 0,39% | 737.526,00 |
| 30.11.2018 | 29,09 | 29,10 | 26,00 | 28,24 | -2,65% | 4.176.344,00 |
| 29.11.2018 | 29,09 | 29,15 | 29,00 | 29,01 | -0,28% | 482.856,00 |
| 28.11.2018 | 29,12 | 29,17 | 29,00 | 29,09 | 0,24% | 341.806,00 |
| 27.11.2018 | 29,03 | 29,13 | 28,97 | 29,02 | -0,27% | 182.214,00 |
| 26.11.2018 | 29,21 | 29,26 | 29,05 | 29,10 | 0,07% | 379.394,00 |
| 23.11.2018 | 28,93 | 29,12 | 28,93 | 29,08 | 0,03% | 49.625,00 |
| 21.11.2018 | 28,97 | 29,15 | 28,89 | 29,07 | 0,31% | 446.601,00 |
| 20.11.2018 | 28,95 | 29,11 | 28,90 | 28,98 | -0,10% | 363.485,00 |
| 19.11.2018 | 28,98 | 29,14 | 28,95 | 29,01 | 0,10% | 264.373,00 |
| 16.11.2018 | 29,01 | 29,14 | 28,90 | 28,98 | -0,48% | 581.873,00 |
| 15.11.2018 | 28,90 | 29,15 | 28,86 | 29,12 | 0,34% | 476.329,00 |
| 14.11.2018 | 28,95 | 29,12 | 28,95 | 29,02 | 0,59% | 417.013,00 |
| 13.11.2018 | 28,94 | 29,09 | 28,85 | 28,85 | -0,03% | 466.461,00 |
| 12.11.2018 | 28,99 | 29,10 | 28,72 | 28,86 | -0,41% | 664.161,00 |
| 09.11.2018 | 28,98 | 29,17 | 28,95 | 28,98 | -0,17% | 314.702,00 |
| 08.11.2018 | 29,04 | 29,19 | 28,82 | 29,03 | 0,07% | 813.707,00 |
| 07.11.2018 | 28,76 | 29,05 | 28,76 | 29,01 | 0,73% | 668.170,00 |
| 06.11.2018 | 28,51 | 29,08 | 28,50 | 28,80 | 1,37% | 2.442.477,00 |
| 05.11.2018 | 28,64 | 28,80 | 28,38 | 28,41 | -0,49% | 406.128,00 |
| 02.11.2018 | 28,66 | 28,72 | 28,36 | 28,55 | -0,07% | 426.535,00 |
| 01.11.2018 | 28,37 | 28,59 | 28,22 | 28,57 | 0,67% | 951.677,00 |
| 31.10.2018 | 28,23 | 28,49 | 28,08 | 28,38 | 0,78% | 496.516,00 |
| 30.10.2018 | 28,18 | 28,18 | 27,73 | 28,16 | 1,73% | 827.679,00 |
| 29.10.2018 | 28,03 | 28,11 | 27,43 | 27,68 | -0,75% | 1.045.595,00 |
| 26.10.2018 | 27,76 | 28,09 | 27,51 | 27,89 | 0,00% | 474.667,00 |
| 25.10.2018 | 27,79 | 28,02 | 27,60 | 27,89 | 0,65% | 342.311,00 |
| 24.10.2018 | 27,87 | 28,09 | 27,69 | 27,71 | -0,47% | 415.918,00 |
| 23.10.2018 | 27,81 | 28,10 | 27,77 | 27,84 | -0,57% | 927.945,00 |
| 22.10.2018 | 27,69 | 28,04 | 27,48 | 28,00 | 1,16% | 429.475,00 |
| 19.10.2018 | 27,50 | 28,01 | 27,50 | 27,68 | 0,04% | 219.729,00 |
| 18.10.2018 | 27,69 | 28,01 | 27,55 | 27,67 | 0,11% | 209.230,00 |
| 17.10.2018 | 28,09 | 28,09 | 27,32 | 27,64 | -1,95% | 1.385.189,00 |
| 16.10.2018 | 28,25 | 28,28 | 27,98 | 28,19 | 0,21% | 441.237,00 |
| 15.10.2018 | 27,98 | 28,28 | 27,79 | 28,13 | 0,50% | 171.595,00 |
| 12.10.2018 | 27,71 | 28,19 | 27,55 | 27,99 | 1,52% | 417.826,00 |
| 11.10.2018 | 27,53 | 28,28 | 27,46 | 27,57 | 0,18% | 398.253,00 |
| 10.10.2018 | 27,56 | 27,99 | 27,52 | 27,52 | -0,11% | 355.288,00 |
| 09.10.2018 | 27,41 | 27,76 | 27,26 | 27,55 | 0,55% | 194.580,00 |
| 08.10.2018 | 27,56 | 27,79 | 27,20 | 27,40 | -0,54% | 517.581,00 |
| 05.10.2018 | 27,92 | 28,10 | 27,48 | 27,55 | -1,25% | 905.932,00 |
| 04.10.2018 | 27,93 | 28,30 | 27,70 | 27,90 | -0,57% | 1.858.780,00 |
| 03.10.2018 | 27,72 | 28,15 | 27,63 | 28,06 | 1,34% | 1.021.035,00 |
| 02.10.2018 | 27,86 | 27,86 | 27,55 | 27,69 | -0,57% | 897.976,00 |
| 01.10.2018 | 27,97 | 28,15 | 27,28 | 27,85 | -0,14% | 1.180.613,00 |
| 28.09.2018 | 28,00 | 28,13 | 27,76 | 27,89 | -0,71% | 1.117.749,00 |
| 27.09.2018 | 28,22 | 28,26 | 28,03 | 28,09 | -0,35% | 250.605,00 |