Illumina, Inc. ILMN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$273,68+1,68 (+0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $273,68 | +0,62 % | $272,71 | $280,17 | $270,30 | 2,94M |
| 2026-09-29 | $272,00 | +0,04 % | $273,10 | $278,99 | $267,00 | 2,23M |
| 2026-09-28 | $271,90 | +0,70 % | $265,95 | $275,69 | $262,89 | 2,98M |
| 2026-09-25 | $270,00 | -1,42 % | $272,16 | $276,97 | $267,66 | 5,03M |
| 2026-09-24 | $273,90 | +7,25 % | $253,79 | $277,95 | $250,92 | 3,48M |
| 2026-09-23 | $255,38 | +3,20 % | $248,79 | $256,17 | $247,00 | 2,30M |
| 2026-09-22 | $247,46 | +3,62 % | $237,09 | $248,16 | $234,57 | 2,64M |
| 2026-09-21 | $238,82 | -0,33 % | $241,51 | $248,31 | $238,26 | 3,19M |
| 2026-09-18 | $239,62 | -2,27 % | $249,13 | $250,06 | $236,42 | 32,59M |
| 2026-09-17 | $245,18 | +7,10 % | $233,85 | $246,76 | $232,99 | 3,68M |
| 2026-09-16 | $228,93 | +2,99 % | $224,49 | $236,00 | $223,70 | 3,37M |
| 2026-09-15 | $222,29 | +6,76 % | $208,95 | $226,76 | $207,90 | 3,14M |
| 2026-09-14 | $208,21 | +0,85 % | $206,74 | $208,93 | $202,82 | 2,06M |
| 2026-09-11 | $206,45 | +2,57 % | $201,81 | $208,39 | $200,01 | 2,41M |
| 2026-09-10 | $201,27 | -1,82 % | $203,69 | $206,07 | $200,56 | 1,29M |
| 2026-09-09 | $205,00 | -2,87 % | $211,63 | $212,18 | $203,60 | 1,71M |
| 2026-09-08 | $211,06 | -3,28 % | $218,65 | $219,45 | $210,15 | 1,82M |
| 2026-09-04 | $218,22 | -1,55 % | $216,74 | $219,58 | $213,95 | 1,75M |
| 2026-09-03 | $221,66 | +3,94 % | $213,24 | $221,76 | $210,94 | 1,72M |
| 2026-09-02 | $213,25 | +2,95 % | $208,62 | $214,98 | $207,13 | 1,77M |
| 2026-09-01 | $207,13 | -3,04 % | $212,36 | $213,39 | $206,82 | 1,50M |
| 2026-08-31 | $213,63 | -0,91 % | $213,74 | $214,90 | $208,98 | 2,02M |
| 2026-08-28 | $215,59 | -5,31 % | $224,73 | $225,10 | $214,61 | 1,79M |
| 2026-08-27 | $227,69 | +1,27 % | $225,49 | $231,81 | $224,03 | 1,94M |
| 2026-08-26 | $224,84 | -0,07 % | $220,78 | $227,70 | $220,00 | 1,71M |
| 2026-08-25 | $224,99 | +0,79 % | $224,00 | $226,84 | $217,39 | 1,92M |
| 2026-08-24 | $223,22 | +1,74 % | $215,98 | $223,97 | $212,37 | 2,25M |
| 2026-08-21 | $219,40 | +2,89 % | $212,40 | $220,43 | $208,50 | 1,92M |
| 2026-08-20 | $213,24 | +4,02 % | $200,30 | $220,32 | $200,30 | 3,28M |
| 2026-08-19 | $205,00 | +8,87 % | $193,51 | $205,16 | $192,68 | 2,09M |
| 2026-08-18 | $188,29 | -2,51 % | $192,13 | $192,83 | $187,54 | 1,19M |
| 2026-08-17 | $193,14 | +1,18 % | $191,01 | $193,85 | $188,94 | 995,80K |
| 2026-08-14 | $190,89 | -0,91 % | $190,05 | $192,78 | $188,00 | 993,00K |
| 2026-08-13 | $192,64 | -0,14 % | $194,00 | $194,50 | $187,44 | 1,06M |
| 2026-08-12 | $192,91 | +0,04 % | $192,01 | $193,55 | $189,24 | 1,26M |
| 2026-08-11 | $192,84 | +0,55 % | $191,68 | $193,12 | $187,63 | 868,00K |
| 2026-08-10 | $191,79 | +2,04 % | $186,69 | $193,45 | $186,64 | 1,69M |
| 2026-08-07 | $187,96 | -2,97 % | $195,67 | $196,04 | $187,46 | 1,83M |
| 2026-08-06 | $193,72 | -3,08 % | $196,73 | $196,73 | $187,05 | 4,28M |
| 2026-08-05 | $199,87 | -1,55 % | $203,50 | $203,75 | $197,08 | 2,27M |
| 2026-08-04 | $203,01 | +2,45 % | $199,26 | $203,44 | $196,00 | 3,10M |
| 2026-08-03 | $198,16 | -3,38 % | $204,14 | $207,00 | $197,93 | 2,61M |
| 2026-07-31 | $205,10 | 0,00 % | $203,28 | $205,93 | $192,68 | 4,10M |
| 2026-07-30 | $205,09 | +5,27 % | $196,00 | $205,47 | $194,49 | 2,76M |
| 2026-07-29 | $194,82 | +0,95 % | $193,24 | $196,68 | $189,47 | 1,69M |
| 2026-07-28 | $192,98 | +1,85 % | $190,66 | $194,99 | $187,67 | 2,11M |
| 2026-07-27 | $189,47 | -2,38 % | $194,35 | $195,04 | $188,51 | 1,74M |
| 2026-07-24 | $194,09 | -1,41 % | $198,00 | $198,00 | $191,57 | 1,30M |
| 2026-07-23 | $196,86 | +3,14 % | $193,02 | $199,14 | $192,82 | 1,22M |
| 2026-07-22 | $190,87 | -0,86 % | $190,00 | $194,65 | $188,00 | 1,55M |
| 2026-07-21 | $192,53 | +4,25 % | $180,03 | $192,88 | $178,88 | 1,37M |
| 2026-07-20 | $184,68 | -1,06 % | $186,84 | $188,12 | $183,75 | 1,50M |
| 2026-07-17 | $186,65 | -1,89 % | $188,34 | $190,25 | $184,06 | 1,25M |
| 2026-07-16 | $190,25 | +1,66 % | $186,13 | $190,41 | $184,55 | 1,14M |
| 2026-07-15 | $187,15 | -2,12 % | $191,44 | $191,87 | $184,02 | 1,78M |
| 2026-07-14 | $191,20 | +0,61 % | $189,17 | $194,18 | $187,09 | 1,99M |
| 2026-07-13 | $190,05 | -0,08 % | $188,52 | $190,71 | $186,29 | 1,20M |
| 2026-07-10 | $190,20 | -1,84 % | $193,34 | $193,66 | $187,92 | 1,08M |
| 2026-07-09 | $193,76 | +3,17 % | $188,93 | $195,97 | $188,48 | 1,73M |
| 2026-07-08 | $187,81 | -2,06 % | $190,31 | $191,86 | $184,66 | 2,65M |
| 2026-07-07 | $191,76 | -1,32 % | $193,92 | $196,66 | $189,09 | 2,58M |
| 2026-07-06 | $194,33 | +2,99 % | $189,25 | $195,09 | $185,58 | 2,10M |
| 2026-07-02 | $188,68 | +2,60 % | $186,76 | $189,46 | $184,40 | 2,94M |
| 2026-07-01 | $183,89 | +4,58 % | $175,83 | $184,90 | $175,60 | 2,14M |
| 2026-06-30 | $175,83 | -2,91 % | $180,97 | $181,00 | $174,78 | 1,76M |
| 2026-06-29 | $181,10 | +2,58 % | $177,39 | $181,28 | $175,13 | 1,51M |
| 2026-06-26 | $176,55 | -0,62 % | $176,07 | $179,93 | $173,24 | 2,20M |
| 2026-06-25 | $177,65 | +1,46 % | $178,24 | $182,84 | $176,54 | 2,93M |
| 2026-06-24 | $175,09 | +6,16 % | $166,12 | $177,76 | $166,04 | 2,65M |
| 2026-06-23 | $164,93 | +2,20 % | $160,60 | $166,63 | $159,98 | 2,06M |
| 2026-06-22 | $161,38 | -0,34 % | $161,83 | $163,79 | $158,91 | 1,79M |
| 2026-06-18 | $161,93 | +1,79 % | $161,31 | $162,78 | $159,51 | 3,10M |
| 2026-06-17 | $159,09 | -3,16 % | $163,24 | $165,40 | $157,63 | 1,59M |
| 2026-06-16 | $164,28 | -1,56 % | $166,89 | $167,42 | $162,75 | 1,27M |
| 2026-06-15 | $166,89 | +3,68 % | $161,61 | $166,97 | $160,78 | 2,16M |
| 2026-06-12 | $160,97 | -3,15 % | $167,85 | $168,00 | $159,34 | 1,50M |
| 2026-06-11 | $166,21 | +2,30 % | $162,47 | $166,21 | $160,65 | 1,49M |
| 2026-06-10 | $162,47 | +1,52 % | $166,16 | $166,97 | $162,09 | 2,76M |
| 2026-06-09 | $160,03 | +1,26 % | $158,76 | $161,12 | $155,55 | 1,46M |
| 2026-06-08 | $158,04 | -2,64 % | $162,39 | $163,05 | $156,58 | 1,26M |
| 2026-06-05 | $162,32 | -3,42 % | $167,58 | $168,63 | $160,60 | 2,06M |
| 2026-06-04 | $168,06 | -1,68 % | $171,80 | $177,22 | $166,80 | 2,61M |
| 2026-06-03 | $170,93 | +5,16 % | $162,89 | $172,49 | $160,10 | 3,14M |
| 2026-06-02 | $162,55 | -1,13 % | $161,24 | $163,88 | $159,48 | 2,13M |
| 2026-06-01 | $164,40 | +0,88 % | $160,85 | $165,97 | $160,84 | 2,19M |
| 2026-05-29 | $162,96 | +2,68 % | $159,96 | $165,37 | $158,10 | 2,57M |
| 2026-05-28 | $158,70 | +5,68 % | $150,10 | $158,79 | $150,10 | 2,30M |
| 2026-05-27 | $150,17 | +3,40 % | $144,74 | $151,75 | $142,95 | 1,89M |
| 2026-05-26 | $145,23 | +0,57 % | $144,61 | $146,42 | $142,61 | 1,60M |
| 2026-05-22 | $144,41 | -0,29 % | $144,69 | $146,49 | $143,17 | 906,00K |