La bourse est fermée

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,32+6,70 (+2,69 %)
À la clôture : 04:00PM EDT
255,32 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 2022251,42255,57248,04255,32255,32405 700
23 juin 2022239,37250,01236,29248,62248,62306 600
22 juin 2022230,17237,22227,02236,30236,30397 200
21 juin 2022234,00238,30229,31232,27232,27395 600
17 juin 2022226,59234,74226,59229,79229,79531 900
16 juin 2022226,36227,14219,85224,73224,73370 600
15 juin 2022229,27238,10226,92232,35232,35390 500
14 juin 2022239,92242,37229,27229,66229,66393 300
13 juin 2022240,18243,96238,21240,57240,57235 100
10 juin 2022251,13253,26248,92250,43250,43151 800
09 juin 2022261,76264,02256,90257,11257,11155 600
08 juin 2022266,99269,58262,93265,36265,36203 800
07 juin 2022256,58268,78256,58268,23268,23201 800
06 juin 2022266,99267,94258,91260,10260,10132 400
03 juin 2022266,14266,14260,09262,25262,25133 800
02 juin 2022256,50270,10253,68269,63269,63186 700
01 juin 2022266,65268,41252,05255,36255,36247 600
31 mai 2022263,94265,04256,13263,70263,70662 600
27 mai 2022263,40268,84261,05266,34266,34276 500
26 mai 2022256,21263,10251,69260,97260,97258 900
25 mai 2022247,85255,48244,20254,29254,29346 700
24 mai 2022244,69249,43242,89249,19249,19403 500
23 mai 2022238,30250,32237,09249,22249,22414 700
20 mai 2022241,06242,43226,46235,75235,75515 400
19 mai 2022239,30243,77237,57238,65238,65637 300
18 mai 2022253,22254,88239,21240,46240,46320 700
17 mai 2022259,02262,96255,45258,23258,23246 700
16 mai 2022251,49256,93248,00253,79253,79291 700
13 mai 2022240,03254,55240,03254,16254,16471 200
12 mai 2022231,46239,43228,27234,35234,35352 100
11 mai 2022236,03245,42232,21233,49233,49290 800
10 mai 2022242,98244,00227,25237,63237,63451 800
09 mai 2022253,45253,87232,47234,10234,10555 300
06 mai 2022270,93270,93252,06257,54257,54441 100
05 mai 2022291,48298,50269,06272,25272,25321 400
04 mai 2022285,87296,08280,14295,21295,21244 400
03 mai 2022286,18289,70282,92285,87285,87302 900
02 mai 2022287,01289,76275,94285,71285,71367 000
29 avr. 2022284,97292,09280,47286,58286,58444 700
28 avr. 2022283,77291,28274,67287,22287,22483 400
27 avr. 2022284,98288,77275,86277,15277,15402 200
26 avr. 2022298,20298,67285,45285,87285,87241 100
25 avr. 2022297,10302,33294,02302,14302,14439 000
22 avr. 2022312,95320,75295,53295,83295,83249 200
21 avr. 2022329,10330,31315,02315,64315,64210 300
20 avr. 2022324,56331,56320,56325,98325,98228 900
19 avr. 2022302,72327,31302,72323,42323,42317 000
18 avr. 2022306,39308,07299,04301,51301,51196 900
14 avr. 2022306,32306,35298,45306,08306,08256 100
13 avr. 2022300,24306,99299,01304,43304,43165 100
12 avr. 2022303,03308,11296,84299,64299,64161 800
11 avr. 2022313,14313,14298,47299,76299,76263 300
08 avr. 2022315,36319,77310,03314,53314,53234 900
07 avr. 2022314,24320,41314,24317,52317,52163 200
06 avr. 2022317,69318,70310,50313,76313,76264 700
05 avr. 2022328,60336,05321,20322,66322,66200 900
04 avr. 2022333,00333,71324,31325,70325,70295 400
01 avr. 2022333,72340,85331,07338,64338,64225 400
31 mars 2022330,00342,38328,67331,24331,24431 200
30 mars 2022329,98332,25326,02328,51328,51175 500
29 mars 2022328,06331,73324,88331,50331,50250 800
28 mars 2022320,77322,92314,59321,81321,81170 900
25 mars 2022323,31325,00315,38318,88318,88204 100
24 mars 2022313,66322,36306,97321,47321,47268 700
23 mars 2022310,20312,35302,60311,03311,03244 800
22 mars 2022305,31319,19304,58313,34313,34207 700
21 mars 2022303,06307,83300,80306,74306,74194 300
18 mars 2022307,65312,37303,59304,33304,33497 200
17 mars 2022294,75308,18291,93307,65307,65262 600
16 mars 2022294,38299,97284,38294,53294,53433 100
15 mars 2022282,59293,30279,31289,64289,64242 000
14 mars 2022287,28290,66274,30277,55277,55227 600
11 mars 2022309,35309,35286,73286,79286,79201 200
10 mars 2022298,87307,38294,46305,62305,62256 400
09 mars 2022298,62307,86298,62306,74306,74175 600
08 mars 2022295,47298,33287,50290,39290,39245 400
07 mars 2022314,26317,38297,24298,64298,64287 200
04 mars 2022309,30314,53304,16313,72313,72254 800
03 mars 2022320,19322,15309,09311,18311,18153 500
02 mars 2022314,45318,25308,27315,85315,85190 100
01 mars 2022311,07315,34306,32313,49313,49276 500
28 févr. 2022307,50312,32305,21310,74310,74277 000
25 févr. 2022309,46312,52302,83312,30312,30214 900
24 févr. 2022283,21306,92281,04306,92306,92291 600
23 févr. 2022299,10301,10290,25290,68290,68252 800
22 févr. 2022295,85301,18293,04296,64296,64247 700
18 févr. 2022306,81307,50294,16298,38298,38331 300
17 févr. 2022320,78321,14306,77307,11307,11406 600
16 févr. 2022301,96328,55293,38325,42325,421 016 500
15 févr. 2022296,18307,52296,18304,70304,70339 800
14 févr. 2022294,40300,06287,70290,43290,43462 300
11 févr. 2022307,44308,37292,92294,82294,82324 900
10 févr. 2022307,55316,89305,31307,11307,11279 000
09 févr. 2022310,19319,69310,19315,92315,92247 000
08 févr. 2022289,84310,00285,49309,03309,03751 000
07 févr. 2022296,00300,41289,35289,84289,84235 000
04 févr. 2022287,27299,24285,45295,65295,65247 800
03 févr. 2022296,00305,09285,85290,52290,52740 600
02 févr. 2022303,92309,99297,22307,96307,96596 400
01 févr. 2022301,44304,02295,99301,35301,35437 000
*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...