Bayer AG ADR
WKN: 879501 / ISIN: US0727303028Erweiterte Funktionen
Historische Kurse (Nasdaq OTC Other)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.09.08 | 18,49 | 18,49 | 18,49 | 18,49 | 266632 |
| 09.09.08 | 18,65 | 19,06 | 18,46 | 18,65 | 192808 |
| 05.09.08 | 18,90 | 18,90 | 18,90 | 18,90 | 242500 |
| 04.09.08 | 19,79 | 19,88 | 19,71 | 19,79 | 59964 |
| 03.09.08 | 19,92 | 19,92 | 19,89 | 19,92 | 76192 |
| 29.08.08 | 19,98 | 20,04 | 19,83 | 19,98 | 104984 |
| 28.08.08 | 19,73 | 19,79 | 19,53 | 19,73 | 131032 |
| 27.08.08 | 19,35 | 19,58 | 19,23 | 19,35 | 95148 |
| 26.08.08 | 19,13 | 19,43 | 19,11 | 19,13 | 82320 |
| 22.08.08 | 19,59 | 19,63 | 19,41 | 19,59 | 132004 |
| 21.08.08 | 19,55 | 19,55 | 19,55 | 19,55 | 515388 |
| 20.08.08 | 19,41 | 19,41 | 19,41 | 19,41 | 170856 |
| 19.08.08 | 19,48 | 19,48 | 19,48 | 19,48 | 378388 |
| 15.08.08 | 19,94 | 19,94 | 19,94 | 19,94 | 140200 |
| 14.08.08 | 19,99 | 20,13 | 19,80 | 19,99 | 101584 |
| 13.08.08 | 20,10 | 20,25 | 19,98 | 20,10 | 136000 |
| 12.08.08 | 20,10 | 20,43 | 20,09 | 20,10 | 570020 |
| 08.08.08 | 21,20 | 21,56 | 21,20 | 21,20 | 103396 |
| 07.08.08 | 21,50 | 21,50 | 21,50 | 21,50 | 202724 |
| 06.08.08 | 21,60 | 21,63 | 21,36 | 21,60 | 83480 |
| 05.08.08 | 21,20 | 21,42 | 21,20 | 21,20 | 338492 |
| 01.08.08 | 21,56 | 21,56 | 21,56 | 21,56 | 207656 |
| 31.07.08 | 21,35 | 21,48 | 21,07 | 21,35 | 79780 |
| 30.07.08 | 21,69 | 21,83 | 21,41 | 21,69 | 71640 |
| 25.07.08 | 20,98 | 21,40 | 20,96 | 20,98 | 171748 |
