9,800$
-0,81%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 9,93 | 9,97 | 9,78 | 9,80 | -0,81% | 2.707.088,00 |
30.05.2024 | 9,64 | 10,00 | 9,55 | 9,88 | 5,56% | 2.147.548,00 |
29.05.2024 | 9,41 | 9,48 | 9,28 | 9,36 | -2,30% | 1.187.495,00 |
28.05.2024 | 9,74 | 9,76 | 9,38 | 9,58 | -0,83% | 1.757.598,00 |
24.05.2024 | 9,45 | 9,69 | 9,42 | 9,66 | 2,01% | 3.165.807,00 |
23.05.2024 | 9,73 | 9,73 | 9,38 | 9,47 | -2,57% | 2.782.397,00 |
22.05.2024 | 9,85 | 9,98 | 9,61 | 9,72 | -1,92% | 2.160.615,00 |
21.05.2024 | 9,69 | 10,06 | 9,69 | 9,91 | 1,64% | 2.201.838,00 |
20.05.2024 | 9,59 | 9,76 | 9,53 | 9,75 | 1,88% | 1.984.872,00 |
17.05.2024 | 9,49 | 9,59 | 9,34 | 9,57 | 0,74% | 2.151.176,00 |
16.05.2024 | 9,61 | 9,63 | 9,28 | 9,50 | -1,66% | 2.381.752,00 |
15.05.2024 | 9,54 | 9,80 | 9,47 | 9,66 | 3,54% | 2.740.752,00 |
14.05.2024 | 9,49 | 9,63 | 9,13 | 9,33 | 3,32% | 3.135.264,00 |
13.05.2024 | 9,33 | 9,45 | 9,02 | 9,03 | -2,17% | 2.343.478,00 |
10.05.2024 | 9,50 | 9,56 | 9,13 | 9,23 | -2,53% | 3.519.030,00 |
09.05.2024 | 9,97 | 10,00 | 9,24 | 9,47 | -6,61% | 5.784.265,00 |
08.05.2024 | 10,26 | 10,38 | 10,11 | 10,14 | -2,59% | 2.242.421,00 |
07.05.2024 | 10,40 | 10,57 | 10,26 | 10,41 | 0,68% | 2.037.443,00 |
06.05.2024 | 10,39 | 10,46 | 10,29 | 10,34 | -0,58% | 1.079.003,00 |
03.05.2024 | 10,74 | 10,79 | 10,36 | 10,40 | -0,19% | 1.374.702,00 |
02.05.2024 | 10,51 | 10,61 | 10,37 | 10,42 | 0,00% | 1.966.354,00 |
01.05.2024 | 10,09 | 10,60 | 9,98 | 10,42 | 4,36% | 3.226.879,00 |
30.04.2024 | 10,17 | 10,23 | 9,96 | 9,99 | -2,59% | 1.876.952,00 |
29.04.2024 | 10,38 | 10,52 | 10,24 | 10,25 | -0,29% | 1.953.320,00 |
26.04.2024 | 10,26 | 10,32 | 10,11 | 10,28 | 1,08% | 1.713.195,00 |
25.04.2024 | 10,40 | 10,47 | 10,02 | 10,17 | -3,51% | 3.990.220,00 |
24.04.2024 | 10,71 | 10,78 | 10,50 | 10,54 | -1,59% | 1.618.851,00 |
23.04.2024 | 10,82 | 10,93 | 10,68 | 10,71 | -1,20% | 2.719.540,00 |
22.04.2024 | 10,70 | 10,91 | 10,66 | 10,84 | 2,17% | 3.344.914,00 |
19.04.2024 | 10,27 | 10,66 | 10,24 | 10,61 | 2,61% | 2.494.590,00 |
18.04.2024 | 10,56 | 10,59 | 10,32 | 10,34 | -2,08% | 1.159.566,00 |
17.04.2024 | 10,61 | 10,66 | 10,48 | 10,56 | 0,09% | 1.989.205,00 |
16.04.2024 | 10,61 | 10,72 | 10,49 | 10,55 | -1,03% | 1.898.567,00 |
15.04.2024 | 10,66 | 10,81 | 10,59 | 10,66 | -0,19% | 2.144.092,00 |
12.04.2024 | 11,07 | 11,07 | 10,56 | 10,68 | -4,81% | 2.248.224,00 |
11.04.2024 | 11,33 | 11,41 | 11,15 | 11,22 | -0,36% | 1.254.714,00 |
10.04.2024 | 11,36 | 11,46 | 11,14 | 11,26 | -4,21% | 1.995.669,00 |
09.04.2024 | 11,60 | 11,77 | 11,49 | 11,76 | 1,42% | 1.713.638,00 |
08.04.2024 | 11,69 | 11,82 | 11,50 | 11,59 | -1,11% | 1.116.842,00 |
05.04.2024 | 11,37 | 11,79 | 11,21 | 11,72 | 2,27% | 2.735.102,00 |
04.04.2024 | 11,43 | 11,61 | 11,38 | 11,46 | 0,79% | 2.108.045,00 |
03.04.2024 | 11,28 | 11,42 | 11,11 | 11,37 | 0,09% | 3.324.373,00 |
02.04.2024 | 11,53 | 11,53 | 11,35 | 11,36 | -3,40% | 1.504.511,00 |
01.04.2024 | 11,70 | 11,77 | 11,51 | 11,76 | -0,17% | 1.922.571,00 |
28.03.2024 | 11,87 | 11,93 | 11,49 | 11,78 | -0,76% | 2.475.945,00 |
27.03.2024 | 11,51 | 11,87 | 11,33 | 11,87 | 3,85% | 2.000.473,00 |
26.03.2024 | 11,54 | 11,74 | 11,32 | 11,43 | -0,95% | 1.463.980,00 |
25.03.2024 | 11,55 | 11,69 | 11,44 | 11,54 | 0,09% | 1.342.741,00 |
22.03.2024 | 11,72 | 11,76 | 11,45 | 11,53 | -1,33% | 1.747.792,00 |
21.03.2024 | 12,08 | 12,24 | 11,66 | 11,69 | -2,63% | 1.488.621,00 |
20.03.2024 | 11,78 | 12,01 | 11,62 | 12,00 | 1,35% | 2.760.500,00 |
19.03.2024 | 11,58 | 11,94 | 11,53 | 11,84 | 2,25% | 3.587.538,00 |
18.03.2024 | 11,47 | 11,84 | 11,38 | 11,58 | 0,87% | 2.327.270,00 |
15.03.2024 | 11,49 | 11,72 | 11,37 | 11,48 | -0,69% | 5.485.547,00 |
14.03.2024 | 11,71 | 11,79 | 11,42 | 11,56 | -2,12% | 3.784.177,00 |
13.03.2024 | 11,73 | 11,91 | 11,66 | 11,81 | 0,17% | 2.961.474,00 |
12.03.2024 | 12,13 | 12,18 | 11,71 | 11,79 | -2,80% | 2.082.645,00 |
11.03.2024 | 12,32 | 12,44 | 12,00 | 12,13 | -1,38% | 1.654.985,00 |
08.03.2024 | 12,50 | 12,61 | 12,15 | 12,30 | 0,08% | 3.598.200,00 |
07.03.2024 | 12,66 | 12,76 | 12,26 | 12,29 | -2,46% | 4.187.064,00 |
06.03.2024 | 13,49 | 13,49 | 12,37 | 12,60 | -5,55% | 2.504.336,00 |
05.03.2024 | 13,40 | 13,53 | 13,19 | 13,34 | -0,89% | 1.505.972,00 |
04.03.2024 | 13,29 | 13,49 | 12,99 | 13,46 | 1,16% | 1.257.766,00 |
01.03.2024 | 12,95 | 13,60 | 12,95 | 13,31 | 3,86% | 1.721.516,00 |
29.02.2024 | 13,15 | 13,18 | 12,52 | 12,81 | -1,08% | 2.799.640,00 |
28.02.2024 | 13,49 | 13,80 | 12,52 | 12,95 | -6,43% | 4.226.353,00 |
27.02.2024 | 13,92 | 14,02 | 13,76 | 13,84 | 0,44% | 2.246.164,00 |
26.02.2024 | 13,55 | 13,89 | 13,53 | 13,78 | 1,92% | 2.173.385,00 |
23.02.2024 | 13,48 | 13,64 | 13,41 | 13,52 | 0,90% | 5.873.261,00 |
22.02.2024 | 13,50 | 13,57 | 13,34 | 13,40 | -1,19% | 2.326.015,00 |
21.02.2024 | 13,53 | 13,71 | 13,39 | 13,56 | -0,94% | 1.478.913,00 |
20.02.2024 | 13,60 | 13,84 | 13,49 | 13,69 | -0,51% | 2.308.008,00 |
16.02.2024 | 13,89 | 13,94 | 13,63 | 13,76 | -1,71% | 4.403.260,00 |
15.02.2024 | 13,30 | 14,03 | 13,27 | 14,00 | 6,30% | 2.106.528,00 |
14.02.2024 | 12,91 | 13,31 | 12,78 | 13,17 | 2,89% | 1.649.873,00 |
13.02.2024 | 13,26 | 13,28 | 12,69 | 12,80 | -7,11% | 3.719.362,00 |
12.02.2024 | 13,60 | 13,78 | 13,38 | 13,78 | 1,62% | 1.630.429,00 |
09.02.2024 | 13,48 | 13,61 | 13,34 | 13,56 | 1,73% | 1.950.579,00 |
08.02.2024 | 13,11 | 13,35 | 12,99 | 13,33 | 2,54% | 1.243.557,00 |
07.02.2024 | 12,97 | 13,03 | 12,66 | 13,00 | 0,15% | 2.850.239,00 |
06.02.2024 | 12,61 | 13,00 | 12,48 | 12,98 | 2,21% | 1.657.096,00 |
05.02.2024 | 12,25 | 12,75 | 12,20 | 12,70 | 2,17% | 2.184.323,00 |
02.02.2024 | 12,43 | 12,51 | 11,99 | 12,43 | -1,89% | 2.106.631,00 |
01.02.2024 | 12,52 | 12,75 | 12,40 | 12,67 | 2,01% | 1.515.235,00 |
31.01.2024 | 12,68 | 12,92 | 12,41 | 12,42 | -1,82% | 2.468.924,00 |
30.01.2024 | 12,90 | 12,90 | 12,41 | 12,65 | -2,54% | 1.911.008,00 |
29.01.2024 | 12,33 | 13,00 | 12,15 | 12,98 | 5,19% | 1.915.887,00 |
26.01.2024 | 12,75 | 12,86 | 12,34 | 12,34 | -2,37% | 1.274.540,00 |
25.01.2024 | 12,73 | 12,84 | 12,49 | 12,64 | 0,64% | 1.207.973,00 |
24.01.2024 | 12,57 | 12,70 | 12,46 | 12,56 | 0,80% | 1.665.843,00 |
23.01.2024 | 12,59 | 12,71 | 12,29 | 12,46 | 0,24% | 1.644.652,00 |
22.01.2024 | 12,19 | 12,57 | 12,10 | 12,43 | 3,33% | 2.406.772,00 |
19.01.2024 | 12,44 | 12,44 | 11,97 | 12,03 | -3,14% | 2.512.127,00 |
18.01.2024 | 12,83 | 12,87 | 12,38 | 12,42 | -3,35% | 2.659.766,00 |
17.01.2024 | 12,65 | 12,90 | 12,49 | 12,85 | 1,02% | 2.058.318,00 |
16.01.2024 | 13,07 | 13,07 | 12,66 | 12,72 | -3,49% | 2.507.201,00 |
12.01.2024 | 13,50 | 13,70 | 13,17 | 13,18 | -1,27% | 2.166.509,00 |
11.01.2024 | 13,48 | 13,48 | 13,19 | 13,35 | -1,62% | 1.553.102,00 |
10.01.2024 | 13,64 | 14,00 | 13,48 | 13,57 | -0,51% | 2.789.139,00 |
09.01.2024 | 13,82 | 14,08 | 13,64 | 13,64 | -3,13% | 2.367.559,00 |