Echtzeit-Aktienkurs GENOMIC HEALTH DL-,0001
Bid:
Ask:
Aktienkurse zur GENOMIC HEALTH DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2019 | 63,88 | 64,57 | 62,74 | 63,44 | -0,69% | 12.537.091,00 |
| 06.11.2019 | 65,55 | 65,55 | 63,76 | 63,88 | -2,34% | 544.674,00 |
| 05.11.2019 | 66,50 | 67,29 | 64,94 | 65,41 | -2,65% | 746.529,00 |
| 04.11.2019 | 68,55 | 68,55 | 66,98 | 67,19 | -1,21% | 533.126,00 |
| 01.11.2019 | 67,04 | 68,12 | 66,42 | 68,01 | 1,99% | 383.909,00 |
| 31.10.2019 | 65,70 | 66,95 | 65,03 | 66,68 | 1,96% | 998.022,00 |
| 30.10.2019 | 67,36 | 67,67 | 64,88 | 65,40 | -4,01% | 955.579,00 |
| 29.10.2019 | 68,82 | 69,20 | 67,61 | 68,13 | -1,29% | 809.157,00 |
| 28.10.2019 | 68,15 | 69,52 | 67,39 | 69,02 | 1,71% | 428.606,00 |
| 25.10.2019 | 67,40 | 68,58 | 67,16 | 67,86 | 0,55% | 385.156,00 |
| 24.10.2019 | 67,17 | 67,98 | 66,82 | 67,49 | 0,94% | 230.333,00 |
| 23.10.2019 | 67,19 | 68,08 | 66,53 | 66,86 | -0,70% | 339.290,00 |
| 22.10.2019 | 69,35 | 69,98 | 67,23 | 67,33 | -2,48% | 177.046,00 |
| 21.10.2019 | 70,67 | 70,67 | 68,89 | 69,04 | -1,60% | 180.672,00 |
| 18.10.2019 | 70,48 | 70,77 | 69,66 | 70,16 | -0,61% | 296.938,00 |
| 17.10.2019 | 70,86 | 71,14 | 70,37 | 70,59 | -0,13% | 304.170,00 |
| 16.10.2019 | 71,16 | 71,33 | 70,55 | 70,68 | -0,90% | 191.478,00 |
| 15.10.2019 | 69,95 | 71,50 | 69,95 | 71,32 | 2,24% | 537.834,00 |
| 14.10.2019 | 68,64 | 70,44 | 68,64 | 69,76 | 1,48% | 250.595,00 |
| 11.10.2019 | 68,50 | 69,48 | 68,03 | 68,74 | 1,24% | 450.172,00 |
| 10.10.2019 | 68,12 | 68,63 | 67,77 | 67,90 | -0,38% | 154.600,00 |
| 09.10.2019 | 68,10 | 68,96 | 67,94 | 68,16 | 0,89% | 182.975,00 |
| 08.10.2019 | 68,49 | 68,55 | 67,40 | 67,56 | -1,82% | 628.416,00 |
| 07.10.2019 | 68,90 | 69,43 | 68,18 | 68,81 | -0,30% | 329.792,00 |
| 04.10.2019 | 68,57 | 69,29 | 68,15 | 69,02 | 0,60% | 168.556,00 |
| 03.10.2019 | 66,72 | 68,79 | 66,40 | 68,61 | 2,85% | 315.345,00 |
| 02.10.2019 | 67,08 | 67,08 | 66,08 | 66,71 | -0,85% | 299.696,00 |
| 01.10.2019 | 67,93 | 68,72 | 67,26 | 67,28 | -0,80% | 276.850,00 |
| 30.09.2019 | 68,61 | 68,89 | 67,64 | 67,82 | -1,21% | 308.615,00 |
| 27.09.2019 | 70,40 | 70,87 | 68,46 | 68,65 | -2,43% | 340.738,00 |
| 26.09.2019 | 70,02 | 71,35 | 70,02 | 70,36 | 0,63% | 266.183,00 |
| 25.09.2019 | 70,00 | 70,45 | 69,81 | 69,92 | -0,46% | 314.641,00 |
| 24.09.2019 | 71,32 | 71,64 | 70,09 | 70,24 | -1,21% | 306.531,00 |
| 23.09.2019 | 71,14 | 73,46 | 70,91 | 71,10 | 0,18% | 342.451,00 |
| 20.09.2019 | 70,80 | 71,38 | 70,49 | 70,97 | 0,24% | 1.370.120,00 |
| 19.09.2019 | 71,28 | 71,59 | 70,74 | 70,80 | -0,45% | 274.108,00 |
| 18.09.2019 | 71,47 | 71,52 | 70,69 | 71,12 | -0,35% | 361.609,00 |
| 17.09.2019 | 71,38 | 71,91 | 71,23 | 71,37 | -0,20% | 433.853,00 |
| 16.09.2019 | 71,49 | 72,07 | 69,69 | 71,51 | -0,29% | 331.261,00 |
| 13.09.2019 | 72,81 | 73,18 | 71,66 | 71,72 | -1,31% | 189.924,00 |
| 12.09.2019 | 73,17 | 73,27 | 72,55 | 72,67 | -0,42% | 176.819,00 |
| 11.09.2019 | 72,63 | 73,93 | 72,24 | 72,98 | 0,51% | 346.346,00 |
| 10.09.2019 | 72,00 | 72,61 | 71,08 | 72,61 | 1,21% | 556.038,00 |
| 09.09.2019 | 74,64 | 75,00 | 71,62 | 71,74 | -3,51% | 604.676,00 |
| 06.09.2019 | 75,68 | 75,73 | 74,32 | 74,35 | -1,44% | 234.345,00 |
| 05.09.2019 | 75,31 | 75,72 | 74,85 | 75,44 | 0,36% | 346.810,00 |
| 04.09.2019 | 74,19 | 75,26 | 73,51 | 75,17 | 1,76% | 258.699,00 |
| 03.09.2019 | 76,00 | 76,48 | 73,84 | 73,87 | -3,64% | 427.891,00 |
| 30.08.2019 | 75,40 | 77,00 | 74,09 | 76,66 | 1,89% | 549.343,00 |
| 29.08.2019 | 74,85 | 75,27 | 74,35 | 75,24 | 1,03% | 155.180,00 |
| 28.08.2019 | 73,40 | 74,50 | 73,24 | 74,47 | 1,13% | 445.193,00 |
| 27.08.2019 | 74,75 | 75,05 | 73,40 | 73,64 | -1,22% | 221.321,00 |
| 26.08.2019 | 73,79 | 74,70 | 73,08 | 74,55 | 1,76% | 355.787,00 |
| 23.08.2019 | 73,40 | 74,11 | 72,81 | 73,26 | -0,35% | 316.321,00 |
| 22.08.2019 | 74,19 | 74,52 | 73,49 | 73,52 | -1,12% | 218.224,00 |
| 21.08.2019 | 74,30 | 74,58 | 73,86 | 74,35 | 0,66% | 200.726,00 |
| 20.08.2019 | 74,36 | 74,56 | 73,76 | 73,86 | -0,49% | 332.199,00 |
| 19.08.2019 | 75,00 | 75,00 | 73,59 | 74,22 | -0,56% | 279.444,00 |
| 16.08.2019 | 74,30 | 74,65 | 73,85 | 74,64 | 1,14% | 322.476,00 |
| 15.08.2019 | 74,65 | 75,01 | 73,68 | 73,80 | -1,20% | 350.506,00 |
| 14.08.2019 | 73,85 | 75,69 | 73,85 | 74,70 | -0,27% | 759.004,00 |
| 13.08.2019 | 73,00 | 75,12 | 73,00 | 74,90 | 2,43% | 585.949,00 |
| 12.08.2019 | 73,02 | 73,83 | 72,73 | 73,12 | -0,42% | 424.065,00 |
| 09.08.2019 | 74,27 | 74,51 | 73,19 | 73,43 | -1,37% | 391.362,00 |
| 08.08.2019 | 72,80 | 74,46 | 72,78 | 74,45 | 1,75% | 519.568,00 |
| 07.08.2019 | 72,56 | 73,72 | 72,21 | 73,17 | 0,01% | 903.767,00 |
| 06.08.2019 | 71,81 | 73,18 | 71,46 | 73,16 | 2,31% | 549.987,00 |
| 05.08.2019 | 72,03 | 72,18 | 70,71 | 71,51 | -1,41% | 1.576.066,00 |
| 02.08.2019 | 72,75 | 72,90 | 71,96 | 72,53 | -0,63% | 657.739,00 |
| 01.08.2019 | 73,18 | 73,57 | 72,00 | 72,99 | 0,03% | 1.678.471,00 |
| 31.07.2019 | 73,52 | 74,40 | 72,48 | 72,97 | -1,39% | 978.943,00 |
| 30.07.2019 | 72,42 | 74,87 | 72,32 | 74,00 | 1,27% | 1.948.737,00 |
| 29.07.2019 | 71,00 | 73,48 | 68,70 | 73,07 | 6,42% | 4.956.771,00 |
| 26.07.2019 | 64,99 | 69,16 | 64,71 | 68,66 | 5,55% | 5.214.861,00 |
| 25.07.2019 | 64,88 | 65,81 | 64,36 | 65,05 | -0,26% | 1.296.385,00 |
| 24.07.2019 | 61,91 | 65,58 | 61,31 | 65,22 | 14,88% | 1.518.173,00 |
| 23.07.2019 | 56,30 | 57,07 | 55,72 | 56,77 | 0,85% | 289.879,00 |
| 22.07.2019 | 56,30 | 57,13 | 55,89 | 56,29 | 0,57% | 339.624,00 |
| 19.07.2019 | 56,18 | 56,47 | 55,63 | 55,97 | -0,39% | 219.334,00 |
| 18.07.2019 | 55,25 | 56,55 | 54,39 | 56,19 | 1,90% | 208.066,00 |
| 17.07.2019 | 55,82 | 56,26 | 54,82 | 55,14 | -1,62% | 260.936,00 |
| 16.07.2019 | 57,46 | 57,46 | 55,08 | 56,05 | -2,01% | 261.985,00 |
| 15.07.2019 | 56,59 | 57,53 | 55,50 | 57,20 | 1,63% | 293.609,00 |
| 12.07.2019 | 56,02 | 56,62 | 55,48 | 56,28 | 0,14% | 223.236,00 |
| 11.07.2019 | 58,24 | 58,81 | 55,89 | 56,20 | -3,12% | 291.253,00 |
| 10.07.2019 | 57,68 | 58,60 | 57,32 | 58,01 | 0,73% | 277.217,00 |
| 09.07.2019 | 56,67 | 57,69 | 55,71 | 57,59 | 0,91% | 394.867,00 |
| 08.07.2019 | 58,33 | 58,33 | 56,53 | 57,07 | -2,26% | 364.482,00 |
| 05.07.2019 | 60,14 | 60,14 | 58,05 | 58,39 | -3,30% | 444.902,00 |
| 03.07.2019 | 59,32 | 60,50 | 59,21 | 60,38 | 1,87% | 311.573,00 |
| 02.07.2019 | 59,12 | 59,94 | 58,16 | 59,27 | 0,70% | 492.222,00 |
| 01.07.2019 | 59,09 | 59,50 | 57,73 | 58,86 | 1,19% | 613.159,00 |
| 28.06.2019 | 56,35 | 58,27 | 56,14 | 58,17 | 3,23% | 1.507.674,00 |
| 27.06.2019 | 53,94 | 56,36 | 53,93 | 56,35 | 4,58% | 515.887,00 |
| 26.06.2019 | 54,17 | 55,20 | 53,30 | 53,88 | -0,33% | 381.655,00 |
| 25.06.2019 | 53,84 | 55,03 | 53,45 | 54,06 | 1,03% | 332.936,00 |
| 24.06.2019 | 54,67 | 55,43 | 53,41 | 53,51 | -2,43% | 359.815,00 |
| 21.06.2019 | 54,93 | 55,70 | 53,35 | 54,84 | -0,51% | 1.020.364,00 |
| 20.06.2019 | 56,60 | 57,47 | 54,45 | 55,12 | 1,60% | 671.332,00 |
| 19.06.2019 | 54,10 | 55,11 | 54,02 | 54,25 | -0,07% | 377.860,00 |