9,025€
-1,10%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,13 | 9,15 | 9,00 | 9,05 | -0,82% | - |
| 30.05.2024 | 8,68 | 9,13 | 8,58 | 9,13 | 5,19% | - |
| 29.05.2024 | 8,83 | 8,83 | 8,60 | 8,68 | -1,70% | - |
| 28.05.2024 | 8,53 | 8,98 | 8,50 | 8,83 | 3,52% | - |
| 27.05.2024 | 8,90 | 8,93 | 8,30 | 8,53 | -3,94% | - |
| 24.05.2024 | 8,78 | 8,98 | 8,70 | 8,88 | 1,14% | - |
| 23.05.2024 | 8,98 | 9,10 | 8,70 | 8,78 | -2,23% | - |
| 22.05.2024 | 9,13 | 9,25 | 8,88 | 8,98 | -1,64% | - |
| 21.05.2024 | 8,98 | 9,28 | 8,93 | 9,13 | 1,67% | - |
| 20.05.2024 | 8,80 | 9,00 | 8,75 | 8,98 | 2,28% | 1.300,00 |
| 17.05.2024 | 8,83 | 8,83 | 8,58 | 8,78 | 0,29% | - |
| 16.05.2024 | 8,88 | 9,25 | 8,58 | 8,75 | -1,41% | 700,00 |
| 15.05.2024 | 8,63 | 9,03 | 8,60 | 8,88 | 2,90% | - |
| 14.05.2024 | 8,38 | 8,88 | 8,38 | 8,63 | 2,99% | 700,00 |
| 13.05.2024 | 8,58 | 8,98 | 8,35 | 8,38 | -1,76% | - |
| 10.05.2024 | 8,78 | 9,03 | 8,48 | 8,53 | -3,13% | - |
| 09.05.2024 | 9,43 | 9,48 | 8,58 | 8,80 | -6,63% | 100,00 |
| 08.05.2024 | 9,68 | 9,73 | 9,35 | 9,43 | -2,58% | - |
| 07.05.2024 | 9,60 | 9,93 | 9,53 | 9,68 | 0,78% | - |
| 06.05.2024 | 9,55 | 9,93 | 9,53 | 9,60 | -0,78% | 75,00 |
| 03.05.2024 | 9,73 | 10,03 | 9,63 | 9,68 | -0,51% | - |
| 02.05.2024 | 9,38 | 9,95 | 9,38 | 9,73 | 3,73% | - |
| 30.04.2024 | 9,58 | 9,60 | 9,33 | 9,38 | -2,09% | - |
| 29.04.2024 | 9,58 | 9,83 | 9,55 | 9,58 | -0,52% | - |
| 26.04.2024 | 9,48 | 9,63 | 9,43 | 9,63 | 1,58% | - |
| 25.04.2024 | 9,88 | 9,88 | 9,38 | 9,48 | -3,81% | 80,00 |
| 24.04.2024 | 10,00 | 10,05 | 9,83 | 9,85 | -1,99% | - |
| 23.04.2024 | 10,15 | 10,25 | 9,90 | 10,05 | -0,99% | - |
| 22.04.2024 | 9,95 | 10,25 | 9,93 | 10,15 | 2,01% | - |
| 19.04.2024 | 9,70 | 9,98 | 9,63 | 9,95 | 2,31% | - |
| 18.04.2024 | 9,88 | 9,98 | 9,68 | 9,73 | -1,52% | - |
| 17.04.2024 | 9,95 | 9,98 | 9,85 | 9,88 | -0,75% | - |
| 16.04.2024 | 10,05 | 10,15 | 9,88 | 9,95 | -1,00% | - |
| 15.04.2024 | 9,98 | 10,15 | 9,98 | 10,05 | 0,00% | - |
| 12.04.2024 | 10,45 | 10,55 | 9,93 | 10,05 | -3,83% | - |
| 11.04.2024 | 10,50 | 10,65 | 10,35 | 10,45 | -0,48% | - |
| 10.04.2024 | 10,85 | 10,85 | 10,35 | 10,50 | -3,23% | - |
| 09.04.2024 | 10,70 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 08.04.2024 | 10,85 | 10,85 | 10,55 | 10,65 | -0,93% | - |
| 05.04.2024 | 10,60 | 10,85 | 10,45 | 10,75 | 1,90% | 60,00 |
| 04.04.2024 | 10,50 | 10,65 | 10,45 | 10,55 | 0,48% | - |
| 03.04.2024 | 10,55 | 10,55 | 10,35 | 10,50 | -0,47% | - |
| 02.04.2024 | 10,95 | 10,95 | 10,55 | 10,55 | -3,65% | - |
| 28.03.2024 | 10,95 | 11,05 | 10,65 | 10,95 | 0,00% | - |
| 27.03.2024 | 10,55 | 10,95 | 10,45 | 10,95 | 3,79% | - |
| 26.03.2024 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 25.03.2024 | 10,65 | 10,75 | 10,55 | 10,65 | -0,47% | - |
| 22.03.2024 | 10,75 | 10,85 | 10,55 | 10,70 | -0,93% | - |
| 21.03.2024 | 11,00 | 11,25 | 10,75 | 10,80 | -1,37% | - |
| 20.03.2024 | 10,90 | 11,05 | 10,75 | 10,95 | 1,86% | - |
| 19.03.2024 | 10,65 | 10,95 | 10,65 | 10,75 | 0,94% | - |
| 18.03.2024 | 10,55 | 10,85 | 10,45 | 10,65 | 1,43% | - |
| 15.03.2024 | 10,60 | 10,75 | 10,45 | 10,50 | -0,47% | - |
| 14.03.2024 | 10,80 | 10,85 | 10,45 | 10,55 | -1,86% | - |
| 13.03.2024 | 10,80 | 10,95 | 10,65 | 10,75 | -0,46% | - |
| 12.03.2024 | 11,05 | 11,20 | 10,75 | 10,80 | -2,70% | - |
| 11.03.2024 | 11,25 | 11,35 | 11,05 | 11,10 | -1,33% | - |
| 08.03.2024 | 11,25 | 11,55 | 11,15 | 11,25 | 0,00% | - |
| 07.03.2024 | 11,60 | 11,75 | 11,25 | 11,25 | -2,60% | - |
| 06.03.2024 | 12,30 | 12,35 | 11,35 | 11,55 | -6,10% | - |
| 05.03.2024 | 12,40 | 12,45 | 12,15 | 12,30 | -0,40% | - |
| 04.03.2024 | 12,25 | 12,45 | 11,95 | 12,35 | 0,82% | - |
| 01.03.2024 | 11,90 | 12,55 | 11,85 | 12,25 | 2,94% | - |
| 29.02.2024 | 11,95 | 12,30 | 11,55 | 11,90 | -0,42% | - |
| 28.02.2024 | 12,80 | 13,05 | 11,55 | 11,95 | -6,64% | - |
| 27.02.2024 | 12,70 | 12,95 | 12,65 | 12,80 | 1,19% | - |
| 26.02.2024 | 12,50 | 12,75 | 12,45 | 12,65 | 1,20% | - |
| 23.02.2024 | 12,40 | 12,55 | 12,35 | 12,50 | 0,81% | - |
| 22.02.2024 | 12,55 | 12,60 | 12,35 | 12,40 | -0,80% | - |
| 21.02.2024 | 12,65 | 12,70 | 12,35 | 12,50 | -1,19% | - |
| 20.02.2024 | 12,75 | 12,75 | 12,45 | 12,65 | -0,78% | - |
| 19.02.2024 | 12,80 | 12,80 | 12,75 | 12,75 | -0,39% | - |
| 16.02.2024 | 13,00 | 13,05 | 12,65 | 12,80 | -2,29% | - |
| 15.02.2024 | 12,30 | 13,10 | 12,25 | 13,10 | 6,94% | - |
| 14.02.2024 | 11,95 | 12,45 | 11,90 | 12,25 | 2,51% | 100,00 |
| 13.02.2024 | 12,80 | 12,90 | 11,85 | 11,95 | -6,64% | - |
| 12.02.2024 | 12,60 | 12,80 | 12,45 | 12,80 | 1,99% | - |
| 09.02.2024 | 12,45 | 12,65 | 12,35 | 12,55 | 1,62% | - |
| 08.02.2024 | 12,05 | 12,45 | 12,05 | 12,35 | 2,49% | 250,00 |
| 07.02.2024 | 12,05 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 06.02.2024 | 11,85 | 12,10 | 11,65 | 12,05 | 2,99% | - |
| 05.02.2024 | 11,55 | 11,85 | 11,35 | 11,70 | 1,30% | - |
| 02.02.2024 | 11,65 | 11,70 | 11,15 | 11,55 | -0,86% | - |
| 01.02.2024 | 11,50 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 31.01.2024 | 11,70 | 11,85 | 11,45 | 11,55 | -1,28% | - |
| 30.01.2024 | 11,95 | 12,05 | 11,45 | 11,70 | -2,09% | - |
| 29.01.2024 | 11,35 | 11,95 | 11,25 | 11,95 | 4,82% | - |
| 26.01.2024 | 11,65 | 11,75 | 11,35 | 11,40 | -2,15% | - |
| 25.01.2024 | 11,55 | 11,85 | 11,55 | 11,65 | 0,43% | - |
| 24.01.2024 | 11,50 | 11,65 | 11,40 | 11,60 | 0,87% | - |
| 23.01.2024 | 11,40 | 11,65 | 11,35 | 11,50 | 0,44% | - |
| 22.01.2024 | 11,05 | 11,55 | 11,00 | 11,45 | 3,62% | - |
| 19.01.2024 | 11,45 | 11,60 | 11,05 | 11,05 | -3,49% | - |
| 18.01.2024 | 11,80 | 11,90 | 11,35 | 11,45 | -2,97% | - |
| 17.01.2024 | 11,70 | 11,85 | 11,55 | 11,80 | 0,43% | 150,00 |
| 16.01.2024 | 12,05 | 12,55 | 11,65 | 11,75 | -2,49% | - |
| 15.01.2024 | 12,05 | 12,05 | 12,00 | 12,05 | 0,00% | - |
| 12.01.2024 | 12,20 | 12,45 | 12,05 | 12,05 | -0,82% | - |
| 11.01.2024 | 12,40 | 12,45 | 12,05 | 12,15 | -1,62% | - |
| 10.01.2024 | 12,50 | 12,75 | 12,25 | 12,35 | -1,20% | - |