La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
308,85+4,27 (+1,40 %)
À partir de 03:25PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022300,03310,44291,81308,85308,85620 155
21 janv. 2022297,93307,27297,88304,57304,57836 700
20 janv. 2022304,21311,41302,02302,75302,75429 900
19 janv. 2022294,19303,07292,40302,02302,02509 900
18 janv. 2022296,38296,38287,15292,38292,38427 200
14 janv. 2022304,64311,11295,61301,22301,22356 800
13 janv. 2022316,80316,80304,78306,79306,79374 200
12 janv. 2022319,59324,10310,06315,43315,43302 000
11 janv. 2022307,18322,94306,40319,10319,10744 600
10 janv. 2022312,54314,64302,90306,80306,80995 500
07 janv. 2022334,79336,03319,04319,28319,28434 200
06 janv. 2022337,53343,36326,00336,44336,44245 600
05 janv. 2022359,43364,11337,48338,20338,20359 200
04 janv. 2022366,29368,97355,45361,59361,59316 200
03 janv. 2022358,00366,32353,32366,29366,29240 000
31 déc. 2021361,02364,94358,35359,17359,17169 400
30 déc. 2021361,33370,51361,33362,06362,06232 900
29 déc. 2021358,55363,86358,00361,84361,84127 300
28 déc. 2021360,20360,27355,22357,44357,44215 300
27 déc. 2021353,80358,19349,46357,83357,83159 500
23 déc. 2021343,88353,64341,84352,21352,21215 200
22 déc. 2021333,76344,68333,61343,40343,40215 600
21 déc. 2021318,24333,07318,24332,20332,20289 300
20 déc. 2021311,80317,30309,44316,23316,23251 000
17 déc. 2021309,64319,89305,12315,55315,55741 800
16 déc. 2021316,46319,30307,86310,00310,00278 100
15 déc. 2021313,01315,69309,27315,46315,46218 000
14 déc. 2021310,00313,98306,60311,27311,27216 700
13 déc. 2021306,10313,26300,11312,39312,39344 400
10 déc. 2021313,78314,96305,93306,03306,03265 600
09 déc. 2021323,88326,98312,18312,18312,18182 400
08 déc. 2021321,50326,41316,87324,41324,41194 100
07 déc. 2021314,23326,79314,23320,78320,78411 000
06 déc. 2021302,07310,25297,22308,15308,15306 200
03 déc. 2021314,35316,62295,71300,63300,63276 000
02 déc. 2021305,23314,98304,57312,44312,44277 400
01 déc. 2021317,17325,23305,71305,71305,71227 200
30 nov. 2021319,12321,41312,43314,78314,78615 500
29 nov. 2021327,69331,62318,64319,12319,12218 500
26 nov. 2021338,52346,71324,90325,98325,98207 500
24 nov. 2021328,67338,17324,65337,78337,78124 700
23 nov. 2021332,81339,76324,67328,18328,18233 200
22 nov. 2021340,06343,54335,00335,32335,32179 200
19 nov. 2021342,99344,80338,51339,99339,99204 800
18 nov. 2021345,43346,66335,27340,20340,20175 800
17 nov. 2021352,00352,00342,30343,50343,50185 200
16 nov. 2021348,10354,43344,68351,74351,74137 000
15 nov. 2021361,35366,49346,51348,36348,36201 700
12 nov. 2021358,40364,46355,50360,89360,89196 400
11 nov. 2021357,32362,56351,21356,59356,59271 400
10 nov. 2021369,00379,30354,80355,57355,57363 000
09 nov. 2021363,44373,17360,09371,35371,35413 600
08 nov. 2021359,28362,55351,08359,75359,75201 000
05 nov. 2021362,71366,35355,23361,71361,71334 900
04 nov. 2021358,34365,63356,89363,07363,07192 800
03 nov. 2021351,00358,39342,69358,02358,02369 900
02 nov. 2021349,01351,60337,21349,76349,76316 900
01 nov. 2021333,06350,55332,57349,99349,99376 400
29 oct. 2021339,49339,49322,38332,04332,04327 500
28 oct. 2021330,00350,43315,59343,14343,14510 300
27 oct. 2021348,71350,34343,12344,58344,58190 400
26 oct. 2021355,00355,00347,85348,30348,30143 600
25 oct. 2021353,14359,99348,77354,02354,02125 200
22 oct. 2021349,45353,77346,24352,18352,18113 800
21 oct. 2021348,85350,56343,75349,68349,68137 800
20 oct. 2021351,26353,82345,31346,42346,42118 200
19 oct. 2021353,26355,66348,03349,41349,41166 600
18 oct. 2021348,80355,48348,24351,06351,06199 600
15 oct. 2021347,47352,24346,46351,37351,37294 000
14 oct. 2021339,03346,22339,03345,07345,07182 200
13 oct. 2021335,72339,23334,27336,05336,05108 500
12 oct. 2021335,66340,16331,71334,14334,14118 000
11 oct. 2021335,36338,67331,87332,15332,15109 800
08 oct. 2021340,30343,58333,35337,13337,13114 200
07 oct. 2021339,05344,04338,82340,30340,30193 600
06 oct. 2021330,00338,04329,35337,30337,30209 500
05 oct. 2021315,36334,56315,36332,47332,47382 600
04 oct. 2021320,50326,18311,32313,87313,87228 700
01 oct. 2021326,58329,59317,81323,33323,33141 900
30 sept. 2021330,46334,67325,51325,52325,52184 000
29 sept. 2021333,41336,45328,91329,51329,51115 200
28 sept. 2021334,08334,08327,36331,27331,27177 100
27 sept. 2021347,37347,37332,50338,47338,47185 300
24 sept. 2021348,82352,02345,26350,36350,36193 800
23 sept. 2021351,55353,79350,32350,61350,61129 400
22 sept. 2021345,88349,63342,58348,96348,96174 800
21 sept. 2021349,56353,46343,66344,99344,99285 800
20 sept. 2021352,65360,53343,31347,38347,38310 500
17 sept. 2021355,64357,06350,42355,00355,00390 000
16 sept. 2021354,64359,24351,41357,87357,87183 900
15 sept. 2021353,19359,16348,71355,18355,18193 100
14 sept. 2021354,52355,84349,73353,53353,53156 400
13 sept. 2021362,17362,17349,36352,00352,00181 200
10 sept. 2021368,37368,37360,70361,20361,20140 100
09 sept. 2021374,48374,56365,55365,84365,84172 200
08 sept. 2021375,27376,20369,22374,79374,79150 900
07 sept. 2021371,92376,99369,66376,20376,20212 200
03 sept. 2021368,27373,11363,41372,69372,69137 800
02 sept. 2021366,17374,20365,60369,83369,83178 300
01 sept. 2021365,39367,62361,93363,27363,27171 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...