Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne ABMD.US
256.49+7.41(+2.97%)(czas lokalny: 29.06.2022 16:00)Abiomed Inc.
WERSJA BETA
Nasdaq All Markets
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 248.00 | 257.50 | 243.58 | 256.49 | 364 199 | 0 |
| 28.06.2022 | 254.66 | 258.21 | 248.53 | 249.08 | 190 625 | 0 |
| 27.06.2022 | 254.02 | 256.86 | 249.60 | 254.78 | 267 280 | 0 |
| 24.06.2022 | 251.42 | 255.57 | 248.04 | 255.32 | 405 716 | 0 |
| 23.06.2022 | 239.37 | 250.10 | 236.29 | 248.62 | 306 550 | 0 |
| 22.06.2022 | 230.17 | 237.22 | 227.02 | 236.30 | 397 171 | 0 |
| 21.06.2022 | 237.70 | 238.29 | 229.31 | 232.27 | 395 636 | 0 |
| 17.06.2022 | 226.59 | 229.79 | 229.79 | 229.79 | 531 908 | 0 |
| 16.06.2022 | 226.36 | 227.78 | 219.84 | 224.73 | 370 573 | 0 |
| 15.06.2022 | 229.27 | 238.10 | 226.92 | 232.35 | 390 532 | 0 |
| 14.06.2022 | 239.92 | 242.37 | 229.27 | 229.66 | 393 275 | 0 |
| 13.06.2022 | 240.18 | 243.96 | 238.21 | 240.57 | 235 148 | 0 |
| 10.06.2022 | 251.13 | 253.91 | 248.92 | 250.43 | 151 826 | 0 |
| 09.06.2022 | 261.76 | 264.02 | 256.48 | 257.11 | 155 626 | 0 |
| 08.06.2022 | 266.99 | 269.58 | 262.83 | 265.36 | 203 767 | 0 |
| 07.06.2022 | 256.58 | 268.78 | 256.58 | 268.23 | 201 801 | 0 |
| 06.06.2022 | 266.99 | 267.94 | 258.88 | 260.10 | 132 392 | 0 |
| 03.06.2022 | 266.14 | 266.14 | 260.09 | 262.25 | 133 816 | 0 |
| 02.06.2022 | 263.94 | 270.27 | 253.68 | 269.63 | 186 703 | 0 |
| 01.06.2022 | 263.94 | 268.41 | 251.92 | 255.36 | 247 582 | 0 |
| 31.05.2022 | 263.94 | 265.75 | 256.13 | 263.70 | 662 574 | 0 |
| 27.05.2022 | 263.40 | 266.34 | 266.34 | 266.34 | 276 482 | 0 |
| 26.05.2022 | 256.21 | 263.10 | 251.69 | 260.97 | 258 853 | 0 |
| 25.05.2022 | 247.85 | 255.48 | 244.20 | 254.29 | 346 699 | 0 |
| 24.05.2022 | 244.69 | 249.50 | 242.89 | 249.19 | 403 500 | 0 |
| 23.05.2022 | 238.30 | 250.32 | 237.05 | 249.22 | 414 711 | 0 |
| 20.05.2022 | 241.06 | 244.30 | 226.46 | 235.75 | 515 391 | 0 |
| 19.05.2022 | 239.30 | 243.76 | 237.57 | 238.65 | 637 255 | 0 |
| 18.05.2022 | 253.22 | 254.88 | 239.21 | 240.46 | 320 748 | 0 |
| 17.05.2022 | 259.02 | 263.10 | 255.44 | 258.23 | 246 679 | 0 |
| 16.05.2022 | 251.49 | 256.98 | 248.00 | 253.79 | 291 730 | 0 |
| 13.05.2022 | 240.03 | 254.55 | 240.00 | 254.16 | 471 250 | 0 |
| 12.05.2022 | 231.46 | 239.73 | 228.27 | 234.35 | 352 143 | 0 |
| 11.05.2022 | 236.03 | 245.42 | 232.21 | 233.49 | 290 813 | 0 |
| 10.05.2022 | 240.87 | 244.00 | 227.23 | 237.63 | 451 843 | 0 |
| 09.05.2022 | 253.45 | 254.37 | 232.47 | 234.10 | 555 297 | 0 |
| 06.05.2022 | 270.93 | 271.16 | 252.06 | 257.54 | 441 144 | 0 |
| 05.05.2022 | 291.48 | 298.50 | 269.06 | 272.25 | 321 418 | 0 |
| 04.05.2022 | 285.87 | 296.33 | 280.14 | 295.21 | 244 380 | 0 |
| 03.05.2022 | 286.18 | 289.93 | 282.77 | 285.87 | 302 850 | 0 |
| 02.05.2022 | 287.01 | 289.93 | 275.81 | 285.71 | 367 046 | 0 |
| 29.04.2022 | 284.97 | 292.09 | 280.47 | 286.58 | 444 745 | 0 |
| 28.04.2022 | 283.77 | 291.40 | 273.91 | 287.22 | 483 379 | 0 |
| 27.04.2022 | 284.98 | 288.77 | 275.86 | 277.15 | 402 180 | 0 |
| 26.04.2022 | 298.20 | 298.78 | 285.45 | 285.87 | 241 098 | 0 |
| 25.04.2022 | 297.10 | 302.33 | 294.02 | 302.14 | 438 955 | 0 |
| 22.04.2022 | 312.95 | 320.75 | 295.53 | 295.83 | 249 243 | 0 |
| 21.04.2022 | 329.10 | 330.30 | 315.02 | 315.64 | 210 330 | 0 |
| 20.04.2022 | 324.56 | 331.56 | 320.55 | 325.98 | 228 863 | 0 |
| 19.04.2022 | 302.72 | 327.31 | 302.72 | 323.42 | 317 046 | 0 |
