La bourse ferme dans 2 h 54 min

Rockwell Medical Inc (RWMA.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,81000,0000 (0,00 %)
À partir de 02:10PM CET. Marché ouvert.
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 févr. 20231,82001,82001,81001,81001,810017
08 févr. 20231,77001,81001,75001,81001,8100-
07 févr. 20231,85001,86001,75001,76001,7600-
06 févr. 20231,80001,90001,79001,85001,8500-
03 févr. 20231,89001,95001,75001,81001,8100-
02 févr. 20231,44001,91001,44001,83001,8300-
01 févr. 20231,37001,45001,36001,45001,4500-
31 janv. 20231,33001,39001,18001,37001,3700-
30 janv. 20231,45001,47001,32001,32001,3200-
27 janv. 20231,75001,75001,44001,52001,5200-
26 janv. 20231,73001,77001,72001,72001,7200-
25 janv. 20231,88001,91001,74001,74001,7400-
24 janv. 20231,93002,00001,88001,89001,8900-
23 janv. 20231,79001,92001,79001,92001,9200-
20 janv. 20231,83001,86001,77001,77001,7700-
19 janv. 20231,84001,87001,81001,81001,8100-
18 janv. 20231,81001,89001,78001,86001,8600-
17 janv. 20231,77002,10001,76001,86001,8600-
16 janv. 20231,74001,75001,74001,75001,7500-
13 janv. 20231,48001,73001,46001,73001,7300-
12 janv. 20231,44001,52001,42001,47001,4700-
11 janv. 20231,24001,42001,24001,42001,4200-
10 janv. 20231,17001,28001,17001,27001,2700-
09 janv. 20231,08001,24001,08001,23001,2300-
06 janv. 20231,17001,17001,11001,11001,1100-
05 janv. 20231,17001,17001,11001,16001,1600-
04 janv. 20230,98001,19000,97501,19001,1900-
03 janv. 20230,96001,02000,96000,98000,9800-
02 janv. 20230,95500,96000,95500,95500,9550-
30 déc. 20220,95000,95000,95000,95000,9500-
29 déc. 20220,91000,96000,91000,94500,9450-
28 déc. 20220,93000,94500,89000,89000,8900-
27 déc. 20220,91000,92500,90000,91500,9150-
23 déc. 20220,93500,95000,93000,94000,9400-
22 déc. 20220,91500,95500,91000,93500,9350-
21 déc. 20220,91000,98500,90500,93000,9300-
20 déc. 20220,93000,96000,93000,93000,9300-
19 déc. 20220,95500,98500,94000,94500,9450-
16 déc. 20220,96000,98500,95000,98500,9850-
15 déc. 20220,97000,99000,96000,98000,9800-
14 déc. 20220,97000,98000,95000,98000,9800-
13 déc. 20220,95001,01000,95000,97500,9750-
12 déc. 20220,92500,95500,92000,95500,9550-
09 déc. 20220,94500,95000,92500,94500,9450-
08 déc. 20220,95000,95000,93000,93500,9350-
07 déc. 20221,02001,02000,96500,96500,9650-
06 déc. 20221,06001,08001,00001,02001,0200-
05 déc. 20221,10001,10001,07001,07001,0700-
02 déc. 20221,00001,08001,00001,08001,0800-
01 déc. 20221,04001,05000,97500,99000,9900-
30 nov. 20220,94001,06000,94001,04001,0400-
29 nov. 20221,00001,02000,96000,96000,9600-
28 nov. 20221,03001,03000,99001,01001,0100-
25 nov. 20221,08001,09001,03001,03001,0300-
24 nov. 20221,08001,08001,08001,08001,0800-
23 nov. 20221,05001,07001,05001,05001,0500-
22 nov. 20221,16001,17001,05001,05001,0500-
21 nov. 20221,20001,21001,15001,15001,1500-
18 nov. 20221,25001,27001,19001,19001,1900-
17 nov. 20221,16001,28001,16001,27001,2700-
16 nov. 20221,28001,28001,20001,20001,2000-
15 nov. 20221,09001,25001,08001,25001,2500-
14 nov. 20221,00001,18000,99001,18001,1800-
11 nov. 20220,90001,01000,88001,00001,0000-
10 nov. 20220,84500,90500,84500,89500,8950-
09 nov. 20220,87000,93000,85500,85500,8550-
08 nov. 20220,87000,88500,87000,87500,8750-
07 nov. 20220,90500,90500,86500,88000,8800-
04 nov. 20220,96000,96000,90000,90000,9000-
03 nov. 20220,97001,00000,94000,94000,9400-
02 nov. 20221,01001,02000,97000,97000,9700-
01 nov. 20220,93001,01000,93001,00001,0000-
31 oct. 20220,98000,99000,93500,93500,9350-
28 oct. 20220,97001,02000,97000,98000,9800-
27 oct. 20220,96000,98500,96000,97500,9750-
26 oct. 20220,95000,98000,95000,97000,9700-
25 oct. 20220,98001,00000,95000,96000,9600-
24 oct. 20221,14001,15000,94000,94000,9400-
21 oct. 20221,15001,16001,15001,15001,1500-
20 oct. 20221,14001,17001,14001,16001,1600-
19 oct. 20221,19001,19001,15001,15001,1500-
18 oct. 20221,11001,20001,11001,18001,1800-
17 oct. 20221,17001,19001,15001,17001,1700-
14 oct. 20221,21001,25001,19001,19001,1900-
13 oct. 20221,26001,27001,21001,23001,2300-
12 oct. 20221,27001,28001,24001,25001,2500-
11 oct. 20221,26001,27001,25001,26001,2600-
10 oct. 20221,29001,41001,26001,27001,2700-
07 oct. 20221,32001,37001,30001,30001,3000-
06 oct. 20221,35001,38001,32001,32001,3200-
05 oct. 20221,34001,38001,34001,35001,3500-
04 oct. 20221,43001,43001,34001,34001,3400-
03 oct. 20221,35001,41001,27001,41001,4100-
30 sept. 20221,33001,42001,31001,37001,3700-
29 sept. 20221,36001,45001,35001,39001,3900-
28 sept. 20221,33001,43001,30001,37001,3700-
27 sept. 20221,34001,37001,33001,33001,3300-
26 sept. 20221,31001,34001,28001,28001,2800-
23 sept. 20221,36001,36001,29001,32001,3200-
22 sept. 20221,41001,41001,34001,36001,3600-
*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...