Italia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
162,22+7,68 (+4,97%)
Alla chiusura: 04:00PM EST
163,45 +1,23 (+0,76%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022154,00162,23150,59162,22162,221.430.202
27 gen 2022161,93164,47152,78154,54154,542.477.500
26 gen 2022163,53167,68159,10160,70160,702.682.500
25 gen 2022157,49166,50152,56156,49156,494.071.000
24 gen 2022141,99151,99135,13150,98150,985.816.500
21 gen 2022153,85154,87145,81147,50147,504.392.900
20 gen 2022166,41166,79155,73156,53156,533.282.700
19 gen 2022171,64175,72160,60161,66161,663.528.300
18 gen 2022183,27183,27168,07169,23169,234.740.300
14 gen 2022195,56206,24194,61196,00196,002.861.700
13 gen 2022217,09220,20202,86202,99202,992.252.700
12 gen 2022216,78221,57213,74220,87220,871.806.600
11 gen 2022222,93224,23213,02215,80215,802.614.100
10 gen 2022204,45230,35201,55230,00230,003.737.700
07 gen 2022213,70217,73209,27211,84211,841.200.600
06 gen 2022214,48217,50198,00214,74214,742.753.800
05 gen 2022230,47230,59211,03211,43211,433.098.300
04 gen 2022231,81233,52220,00224,09224,093.403.800
03 gen 2022253,87256,14231,50231,85231,853.776.400
31 dic 2021253,56263,95251,37257,80257,801.159.100
30 dic 2021239,02258,82238,00256,81256,812.353.500
29 dic 2021235,12244,30231,73240,61240,612.713.700
28 dic 2021250,35256,48238,27241,40241,402.551.600
27 dic 2021253,24259,90250,23254,84254,841.514.800
23 dic 2021258,33259,52250,05255,29255,292.604.500
22 dic 2021273,45274,55255,51259,70259,703.092.400
21 dic 2021275,40281,98266,60271,46271,462.768.800
20 dic 2021299,41302,34275,00275,23275,232.669.500
17 dic 2021279,60287,93271,68287,28287,282.496.200
16 dic 2021288,27289,32277,00283,68283,682.091.900
15 dic 2021271,78289,70271,51287,05287,052.795.300
14 dic 2021272,00277,90261,01276,77276,772.172.500
13 dic 2021267,14287,00264,20278,22278,224.028.700
10 dic 2021268,72271,56252,89257,68257,685.041.600
09 dic 2021298,06299,00283,34284,21284,211.979.800
08 dic 2021308,65312,96287,23291,94291,943.983.300
07 dic 2021287,72302,69284,54302,69302,693.478.200
06 dic 2021317,57321,86276,45279,83279,836.780.100
03 dic 2021338,00346,19328,02344,06344,063.321.500
02 dic 2021311,00335,00307,06333,49333,494.120.100
01 dic 2021335,65346,80330,66334,48334,483.708.300
30 nov 2021335,60359,27327,13351,74351,744.732.500
29 nov 2021369,50374,58346,91362,52362,526.067.600
26 nov 2021337,43372,49335,04348,00348,0011.029.000
24 nov 2021295,00306,82291,85304,76304,762.393.500
23 nov 2021308,20311,61291,59308,84308,844.343.100
22 nov 2021298,00322,20292,45321,71321,715.616.400
19 nov 2021277,68290,01275,18289,75289,754.140.100
18 nov 2021277,28281,05265,56274,06274,062.635.700
17 nov 2021263,64272,15259,60272,00272,002.897.300
16 nov 2021247,04262,38244,06258,05258,053.291.700
15 nov 2021241,72250,88239,47250,48250,482.629.200
12 nov 2021233,50238,33231,73238,14238,141.733.400
11 nov 2021237,44239,79228,47235,89235,892.266.200
10 nov 2021233,16244,74229,65235,40235,404.053.700
09 nov 2021251,66253,00223,57226,37226,375.541.700
08 nov 2021232,18243,08228,62242,60242,604.834.300
05 nov 2021240,47246,00207,51216,64216,6411.602.800
04 nov 2021283,78286,00263,63273,94273,945.055.900
03 nov 2021293,53296,95282,78295,41295,412.416.800
02 nov 2021282,08290,79276,37289,48289,482.469.800
01 nov 2021282,00282,90269,23274,32274,321.798.700
29 ott 2021283,75284,85273,00278,73278,731.462.600
28 ott 2021282,50288,71277,10283,98283,981.468.500
27 ott 2021294,54297,95277,84278,77278,771.914.300
26 ott 2021295,51304,35290,63292,39292,392.272.400
25 ott 2021278,68295,51278,68294,92294,922.853.000
22 ott 2021294,78295,82268,05278,34278,343.558.900
21 ott 2021276,60286,80275,03286,36286,362.558.800
20 ott 2021268,73273,97265,00269,42269,422.029.200
19 ott 2021273,00282,00262,00262,85262,853.854.500
18 ott 2021245,34261,13245,03261,09261,092.011.900
15 ott 2021252,80252,80245,28247,68247,681.653.000
14 ott 2021253,13257,34249,00250,33250,331.708.700
13 ott 2021247,07250,98244,50249,40249,401.437.700
12 ott 2021247,73248,42240,13243,77243,771.292.000
11 ott 2021244,00251,05240,97243,02243,021.244.400
08 ott 2021252,03257,90243,20245,95245,951.913.300
07 ott 2021235,80252,59232,06246,57246,572.585.500
06 ott 2021246,96248,54233,75236,14236,142.434.200
05 ott 2021253,95258,00248,92250,12250,122.038.500
04 ott 2021234,93252,37233,50248,90248,903.719.000
01 ott 2021251,00259,24230,03254,79254,796.885.400
30 set 2021278,14282,50268,83272,99272,992.632.600
29 set 2021287,00292,81275,58277,44277,442.776.300
28 set 2021293,70296,90275,00276,52276,525.854.400
27 set 2021335,36338,50305,51307,09307,094.089.300
24 set 2021350,00350,92332,40333,48333,482.603.100
23 set 2021343,00360,00341,44352,99352,992.824.400
22 set 2021342,80344,57336,69339,26339,261.480.000
21 set 2021344,77349,93337,04341,35341,352.455.400
20 set 2021341,20353,64333,36339,01339,013.322.100
17 set 2021370,74370,80344,81359,18359,185.646.200
16 set 2021350,39374,85345,00372,65372,654.606.800
15 set 2021338,11357,76337,50355,25355,254.545.800
14 set 2021326,17345,92326,03334,88334,882.850.000
13 set 2021348,19351,91322,47327,14327,143.963.800
10 set 2021360,00363,30347,50349,19349,193.033.200
09 set 2021338,29353,48336,68351,38351,383.210.700
08 set 2021346,21352,81335,26336,24336,242.354.600
*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...