Italia markets close in 1 hour 41 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
153,77-6,60 (-4,12%)
Al 09:49AM EDT. Mercato aperto.
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 2022162,29159,14152,51153,77153,77180.106
16 ago 2022162,29165,42158,23160,37160,37718.700
15 ago 2022162,00163,73160,41162,48162,48608.700
12 ago 2022160,50161,60158,58160,35160,35500.500
11 ago 2022161,32165,83158,48158,59158,59653.900
10 ago 2022162,24162,30156,62160,92160,921.168.300
09 ago 2022164,04167,44156,82157,21157,211.766.200
08 ago 2022167,00170,93162,24169,30169,303.613.100
05 ago 2022179,63185,09177,63183,11183,111.577.200
04 ago 2022177,50180,88174,34180,44180,44992.400
03 ago 2022168,74179,00168,74178,23178,231.932.200
02 ago 2022161,38166,20161,01165,77165,77640.800
01 ago 2022163,59169,84163,05163,48163,48746.300
29 lug 2022164,25165,81161,07165,15165,15587.000
28 lug 2022157,98165,11154,04164,92164,921.082.200
27 lug 2022159,51159,51153,87155,88155,88852.700
26 lug 2022160,24162,35157,33159,72159,72431.100
25 lug 2022161,75163,35159,17162,37162,37404.500
22 lug 2022164,12166,53159,24160,16160,16618.000
21 lug 2022164,46169,74162,88165,87165,87654.100
20 lug 2022164,47167,67161,77164,08164,08466.000
19 lug 2022162,73165,50160,00164,73164,73516.500
18 lug 2022163,00165,00159,52161,03161,03678.300
15 lug 2022155,58161,54153,83161,44161,44669.100
14 lug 2022164,68164,68154,44154,46154,461.083.400
13 lug 2022161,04169,95160,02166,62166,62949.400
12 lug 2022164,69165,99160,42161,42161,42750.000
11 lug 2022167,95171,42166,08166,47166,47886.000
08 lug 2022165,50172,75165,50170,13170,13860.700
07 lug 2022159,93169,39159,34167,97167,971.100.000
06 lug 2022157,06160,66155,25160,20160,20867.200
05 lug 2022151,37162,82151,08161,03161,031.651.300
01 lug 2022148,00157,50147,20157,50157,501.334.500
30 giu 2022146,52153,80142,10149,10149,102.495.600
29 giu 2022139,64143,25137,01141,98141,981.054.400
28 giu 2022141,21144,37138,91139,82139,82902.800
27 giu 2022140,24144,28138,08143,71143,711.870.600
24 giu 2022133,00134,29129,22134,04134,041.019.800
23 giu 2022123,66132,87122,69132,29132,291.039.000
22 giu 2022122,00127,27117,08123,66123,661.970.100
21 giu 2022130,20131,02122,39123,25123,252.106.300
17 giu 2022130,20131,50125,07125,14125,142.201.700
16 giu 2022134,78134,78126,62129,15129,151.323.000
15 giu 2022135,84139,47133,68137,99137,991.453.400
14 giu 2022135,59138,85132,81134,82134,82832.600
13 giu 2022140,00142,64133,41133,62133,62997.100
10 giu 2022148,20150,18140,16143,85143,851.171.300
09 giu 2022161,91162,15149,18149,27149,271.141.100
08 giu 2022159,28163,73158,73161,73161,73870.800
07 giu 2022157,05162,09156,99160,12160,12690.700
06 giu 2022159,20162,13157,75159,31159,31812.000
03 giu 2022158,12159,50152,14157,70157,70917.400
02 giu 2022160,56163,40155,86158,36158,361.033.300
02 giu 20222.111 Dividendo
01 giu 2022165,00166,92159,18161,49159,38583.000
31 mag 2022163,80167,87162,95163,36161,221.047.700
27 mag 2022159,88167,68157,63166,96164,781.071.500
26 mag 2022155,85159,26153,64158,15156,08664.200
25 mag 2022154,20157,88150,56154,67152,65672.900
24 mag 2022160,94162,11153,75154,50152,481.103.100
23 mag 2022166,39166,49161,14163,22161,09785.700
20 mag 2022168,09169,26159,91163,00160,871.198.000
19 mag 2022158,79170,25158,57167,87165,681.821.900
18 mag 2022157,20160,80155,71157,06155,01840.400
17 mag 2022154,61161,21153,54159,80157,711.058.400
16 mag 2022157,73159,44150,15151,20149,221.266.400
13 mag 2022160,00165,00156,67158,84156,761.722.900
12 mag 2022143,14158,12142,76158,00155,932.227.200
11 mag 2022142,56155,28142,05144,16142,282.390.800
10 mag 2022139,34147,26139,30144,43142,542.259.500
09 mag 2022139,57146,13138,50140,32138,492.528.900
06 mag 2022140,79141,30133,62136,17134,391.404.000
05 mag 2022148,44149,82140,31141,92140,061.221.300
04 mag 2022150,84152,89143,09151,84149,861.451.100
03 mag 2022146,19151,45144,74149,23147,28989.600
02 mag 2022139,67149,40139,52146,04144,131.150.500
29 apr 2022143,03148,78138,31138,78136,97783.500
28 apr 2022144,59147,47137,51143,40141,531.115.900
27 apr 2022147,20150,52143,23144,44142,55835.600
26 apr 2022151,01155,41146,51147,95146,02970.300
25 apr 2022145,89155,96145,60155,10153,071.237.300
22 apr 2022147,67151,23144,63145,07143,171.052.100
21 apr 2022152,83155,63147,45147,84145,911.175.500
20 apr 2022158,22158,90151,82153,68151,671.012.000
19 apr 2022159,71161,95154,15159,74157,651.417.300
18 apr 2022174,98174,98158,02159,57157,481.245.200
14 apr 2022178,17181,69174,33175,29173,00875.400
13 apr 2022168,40181,04167,46179,38177,041.947.500
12 apr 2022167,13172,34164,10169,13166,921.562.000
11 apr 2022166,10172,10164,64170,55168,321.069.600
08 apr 2022167,54173,62167,37170,26168,03886.200
07 apr 2022167,51170,03161,37169,11166,901.505.400
06 apr 2022175,75176,45162,28166,65164,472.276.900
05 apr 2022183,66185,69180,06180,82178,461.880.600
04 apr 2022181,14186,24180,72186,24183,812.349.000
01 apr 2022169,50179,70167,20178,78176,442.418.500
31 mar 2022173,00174,56168,69170,56168,331.824.500
30 mar 2022184,60189,07174,09174,78172,504.050.100
29 mar 2022169,40175,46166,56172,39170,142.110.800
28 mar 2022164,45168,45159,82166,35164,181.458.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...