11,950€
1,27%
Echtzeit-Aktienkurs Amarin Corp. PLC
Bid:
Ask:
Aktienkurse zur Amarin Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 26.02.2026 | 11,90 | 11,95 | 11,55 | 11,80 | -10,61% | - |
| 25.02.2026 | 13,15 | 13,20 | 13,15 | 13,20 | -0,38% | - |
| 24.02.2026 | 13,30 | 13,50 | 13,20 | 13,25 | 0,76% | - |
| 19.02.2026 | 13,40 | 13,45 | 13,00 | 13,15 | 0,00% | - |
| 18.02.2026 | 13,20 | 13,30 | 13,05 | 13,15 | 1,54% | - |
| 17.02.2026 | 12,35 | 13,20 | 12,30 | 12,95 | 4,02% | - |
| 16.02.2026 | 12,40 | 12,50 | 12,40 | 12,45 | 0,81% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,30 | 12,35 | -1,59% | - |
| 11.02.2026 | 12,60 | 12,75 | 12,35 | 12,55 | 5,02% | - |
| 06.02.2026 | 11,90 | 12,00 | 11,90 | 11,95 | -2,85% | - |
| 05.02.2026 | 12,40 | 12,40 | 12,25 | 12,30 | -3,53% | - |
| 04.02.2026 | 12,75 | 12,80 | 12,70 | 12,75 | 0,79% | - |
| 03.02.2026 | 12,70 | 12,95 | 12,50 | 12,65 | 0,80% | - |
| 02.02.2026 | 12,50 | 12,60 | 12,50 | 12,55 | -1,57% | - |
| 28.01.2026 | 13,10 | 13,70 | 12,75 | 12,75 | -1,92% | - |
| 27.01.2026 | 13,10 | 13,10 | 12,95 | 13,00 | -9,09% | - |
| 23.01.2026 | 14,05 | 14,70 | 13,80 | 14,30 | 2,88% | - |
| 22.01.2026 | 13,10 | 13,95 | 13,05 | 13,90 | 4,91% | - |
| 21.01.2026 | 13,25 | 13,30 | 13,25 | 13,25 | 2,32% | - |
| 20.01.2026 | 12,75 | 13,10 | 12,40 | 12,95 | 0,78% | - |
| 16.01.2026 | 12,85 | 12,85 | 12,80 | 12,85 | -0,77% | - |
| 15.01.2026 | 12,90 | 13,05 | 12,75 | 12,95 | -1,52% | - |
| 12.01.2026 | 13,50 | 14,10 | 12,95 | 13,15 | -5,73% | - |
| 09.01.2026 | 14,05 | 14,40 | 13,90 | 13,95 | -0,71% | - |
| 08.01.2026 | 12,00 | 14,15 | 11,70 | 14,05 | 20,09% | - |
| 05.01.2026 | 11,75 | 11,80 | 11,70 | 11,70 | -2,09% | - |
| 29.12.2025 | 12,00 | 12,30 | 11,90 | 11,95 | 3,46% | - |
| 23.12.2025 | 11,55 | 11,90 | 11,30 | 11,55 | -1,70% | - |
| 22.12.2025 | 11,80 | 12,00 | 11,55 | 11,75 | -3,69% | - |
| 19.12.2025 | 11,80 | 12,25 | 11,45 | 12,20 | 2,09% | 45,00 |
| 17.12.2025 | 11,90 | 11,95 | 11,90 | 11,95 | -1,65% | - |
| 15.12.2025 | 12,30 | 12,30 | 11,80 | 12,15 | -0,82% | - |
| 12.12.2025 | 12,40 | 12,85 | 11,95 | 12,25 | -1,61% | - |
| 11.12.2025 | 12,15 | 12,50 | 12,05 | 12,45 | 2,47% | - |
| 10.12.2025 | 12,10 | 12,25 | 11,75 | 12,15 | -0,82% | - |
| 09.12.2025 | 12,80 | 13,10 | 12,20 | 12,25 | -5,41% | - |
| 08.12.2025 | 14,10 | 14,25 | 12,75 | 12,95 | -8,48% | - |
| 05.12.2025 | 14,15 | 14,25 | 14,00 | 14,15 | -0,35% | - |
| 04.12.2025 | 14,00 | 14,20 | 13,90 | 14,20 | 6,37% | - |
| 03.12.2025 | 13,35 | 13,40 | 13,30 | 13,35 | -0,74% | - |
| 02.12.2025 | 13,40 | 13,70 | 13,30 | 13,45 | -1,82% | - |
| 01.12.2025 | 13,65 | 13,75 | 13,55 | 13,70 | -2,14% | - |
| 28.11.2025 | 13,95 | 14,00 | 13,70 | 14,00 | 0,72% | - |
| 27.11.2025 | 13,90 | 13,95 | 13,90 | 13,90 | 1,83% | - |
| 26.11.2025 | 13,60 | 13,65 | 13,60 | 13,65 | -0,73% | - |
| 25.11.2025 | 13,85 | 14,05 | 13,65 | 13,75 | -0,72% | 75,00 |
| 24.11.2025 | 14,25 | 14,55 | 13,85 | 13,85 | -3,15% | - |
| 21.11.2025 | 14,30 | 14,60 | 14,00 | 14,30 | -2,39% | - |
| 20.11.2025 | 14,85 | 14,85 | 14,65 | 14,65 | -1,01% | - |
| 19.11.2025 | 14,45 | 14,90 | 14,20 | 14,80 | 4,59% | - |
| 17.11.2025 | 14,40 | 14,40 | 14,15 | 14,15 | 1,43% | - |
| 13.11.2025 | 14,00 | 14,25 | 13,85 | 13,95 | 1,09% | - |
| 12.11.2025 | 13,90 | 14,10 | 13,70 | 13,80 | 2,60% | - |
| 11.11.2025 | 13,70 | 13,85 | 13,30 | 13,45 | -1,47% | - |
| 10.11.2025 | 13,60 | 14,05 | 13,60 | 13,65 | 3,80% | 1.160,00 |
| 07.11.2025 | 13,60 | 13,65 | 12,85 | 13,15 | -0,75% | - |
| 06.11.2025 | 13,30 | 13,70 | 13,15 | 13,25 | -1,85% | - |
| 05.11.2025 | 13,25 | 13,65 | 13,00 | 13,50 | -1,10% | - |
| 03.11.2025 | 14,10 | 14,45 | 13,55 | 13,65 | -3,53% | - |
| 31.10.2025 | 14,15 | 14,70 | 14,05 | 14,15 | -5,35% | 160,00 |
| 29.10.2025 | 16,15 | 17,05 | 14,70 | 14,95 | -6,85% | 800,00 |
| 28.10.2025 | 16,50 | 17,00 | 16,00 | 16,05 | -4,75% | - |
| 27.10.2025 | 17,60 | 17,75 | 16,50 | 16,85 | -2,32% | - |
| 24.10.2025 | 16,80 | 17,90 | 16,60 | 17,25 | 1,17% | - |
| 23.10.2025 | 16,90 | 17,35 | 16,90 | 17,05 | 0,59% | - |
| 22.10.2025 | 17,20 | 17,30 | 16,75 | 16,95 | -0,59% | - |
| 21.10.2025 | 17,40 | 17,65 | 16,90 | 17,05 | -1,73% | 22,00 |
| 20.10.2025 | 16,90 | 17,50 | 16,65 | 17,35 | 2,06% | - |
| 17.10.2025 | 17,05 | 17,45 | 16,60 | 17,00 | -2,30% | 210,00 |
| 16.10.2025 | 17,10 | 17,60 | 16,60 | 17,40 | 10,13% | 800,00 |
| 13.10.2025 | 15,85 | 15,90 | 15,65 | 15,80 | 0,64% | - |
| 10.10.2025 | 16,50 | 17,15 | 15,65 | 15,70 | -5,42% | - |
| 09.10.2025 | 16,55 | 17,00 | 16,35 | 16,60 | -0,30% | - |
| 08.10.2025 | 16,60 | 17,05 | 16,15 | 16,65 | 0,30% | - |
| 07.10.2025 | 16,50 | 17,50 | 16,35 | 16,60 | 0,30% | - |
| 06.10.2025 | 16,10 | 17,40 | 15,85 | 16,55 | 6,43% | - |
| 03.10.2025 | 14,30 | 15,75 | 14,25 | 15,55 | 9,12% | - |
| 02.10.2025 | 14,15 | 14,35 | 14,15 | 14,25 | 2,89% | - |
| 01.10.2025 | 13,85 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 30.09.2025 | 13,70 | 13,95 | 13,15 | 13,90 | 1,46% | - |
| 29.09.2025 | 13,65 | 13,95 | 13,35 | 13,70 | 0,74% | - |
| 26.09.2025 | 13,20 | 13,65 | 13,15 | 13,60 | 2,26% | - |
| 25.09.2025 | 13,15 | 13,30 | 13,10 | 13,30 | 1,92% | - |
| 24.09.2025 | 13,05 | 13,05 | 13,00 | 13,05 | -0,76% | - |
| 22.09.2025 | 13,10 | 13,30 | 12,95 | 13,15 | 0,00% | 50,00 |
| 19.09.2025 | 12,70 | 13,25 | 12,60 | 13,15 | 3,95% | - |
| 18.09.2025 | 12,40 | 12,90 | 12,40 | 12,65 | 2,02% | - |
| 17.09.2025 | 12,60 | 12,90 | 12,35 | 12,40 | -1,20% | - |
| 16.09.2025 | 12,70 | 12,70 | 12,45 | 12,55 | -1,57% | - |
| 11.09.2025 | 12,80 | 12,90 | 12,45 | 12,75 | -0,78% | - |
| 10.09.2025 | 13,00 | 13,15 | 12,55 | 12,85 | -1,53% | - |
| 05.09.2025 | 12,90 | 13,20 | 12,55 | 13,05 | 1,56% | - |
| 04.09.2025 | 12,90 | 13,20 | 12,60 | 12,85 | -0,77% | - |
| 03.09.2025 | 13,00 | 13,20 | 12,75 | 12,95 | -1,15% | - |
| 02.09.2025 | 12,80 | 13,45 | 12,75 | 13,10 | 1,55% | - |
| 01.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 29.08.2025 | 13,20 | 13,35 | 12,75 | 12,85 | -2,28% | - |
| 28.08.2025 | 13,30 | 13,35 | 12,85 | 13,15 | -0,75% | - |
| 27.08.2025 | 13,40 | 13,55 | 13,10 | 13,25 | -1,12% | - |