Danaher xStock(DHRX)Heute
$190.43
Danaher xStock Preisverlauf
(DHRX)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $194.5365 | $196.1215 | $189.1898 | $189.7832 | $186.479K |
2025-09-11 | $195.1041 | $195.8917 | $192.5016 | $194.5436 | $312.209K |
2025-09-10 | $194.7124 | $197.5698 | $193.4132 | $195.9734 | $177.160K |
2025-09-09 | $197.3989 | $202.9454 | $194.4587 | $194.7124 | $342.167K |
2025-09-08 | $199.9698 | $202.1120 | $194.9536 | $197.3989 | $66,341.46 |
2025-09-07 | $200.0425 | $200.0629 | $199.9449 | $199.9653 | $129.9857 |
2025-09-06 | $201.0044 | $202.1670 | $199.6595 | $200.0425 | $130.204K |
2025-09-05 | $195.8479 | $203.5918 | $195.8580 | $201.0065 | $143.343K |
2025-09-04 | $201.0309 | $205.5744 | $193.9800 | $195.8515 | $375.225K |
2025-09-03 | $201.1718 | $206.08 | $199.2 | $200.8680 | $685.891K |
2025-09-02 | $209.1128 | $209.19 | $200.94 | $201.2578 | $300.140K |
2025-09-01 | $205.8789 | $212.86 | $200.25 | $209.1690 | $14,957.23 |
2025-08-31 | $213.3751 | $216.71 | $201.4 | $205.9273 | $19,189.06 |
2025-08-30 | $206.4812 | $213.49 | $205.16 | $213.3751 | $335.332K |
2025-08-29 | $203.3368 | $207.46 | $203.07 | $206.4812 | $818.694K |
2025-08-28 | $204.4008 | $206.75 | $202.21 | $203.5949 | $336.947K |
2025-08-27 | $206.2317 | $210.88 | $204.18 | $204.5908 | $197.910K |
2025-08-26 | $209.0276 | $213.3 | $205.6 | $206.2317 | $895.843K |
2025-08-25 | -- | $213.55 | $208.11 | -- | -- |
2025-08-24 | $211.8245 | $212.23 | $211.55 | $212.2271 | $225.933K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Danaher xStock(DHRX)
