11,900€
2,59%
Echtzeit-Aktienkurs Amarin Corp. PLC
Bid:
Ask:
Aktienkurse zur Amarin Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 11,60 | 11,85 | 11,60 | 11,75 | 0,43% | 675,00 |
| 27.02.2026 | 11,90 | 12,00 | 11,65 | 11,70 | -2,50% | - |
| 26.02.2026 | 11,90 | 12,00 | 11,55 | 12,00 | 0,84% | - |
| 25.02.2026 | 13,15 | 13,20 | 11,50 | 11,90 | -10,19% | - |
| 24.02.2026 | 13,30 | 13,50 | 13,20 | 13,25 | -0,38% | - |
| 23.02.2026 | 13,10 | 13,35 | 13,05 | 13,30 | 0,38% | - |
| 20.02.2026 | 13,40 | 13,55 | 13,00 | 13,25 | 1,15% | - |
| 19.02.2026 | 13,40 | 13,45 | 13,10 | 13,10 | -2,24% | - |
| 18.02.2026 | 13,20 | 13,55 | 12,80 | 13,40 | 1,52% | - |
| 17.02.2026 | 12,35 | 13,40 | 12,30 | 13,20 | 6,45% | - |
| 16.02.2026 | 12,40 | 12,50 | 12,40 | 12,40 | -2,36% | - |
| 13.02.2026 | 12,50 | 12,80 | 12,25 | 12,70 | 4,10% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,20 | 12,20 | -3,94% | 6.250,00 |
| 11.02.2026 | 12,60 | 12,75 | 12,35 | 12,70 | 0,40% | - |
| 10.02.2026 | 12,40 | 12,65 | 12,15 | 12,65 | 2,43% | - |
| 09.02.2026 | 12,50 | 12,60 | 12,05 | 12,35 | -1,20% | - |
| 06.02.2026 | 11,90 | 12,50 | 11,90 | 12,50 | 4,17% | - |
| 05.02.2026 | 12,40 | 12,65 | 11,90 | 12,00 | -2,83% | - |
| 04.02.2026 | 12,75 | 12,85 | 12,20 | 12,35 | -1,20% | - |
| 03.02.2026 | 12,70 | 12,85 | 12,50 | 12,50 | -2,34% | - |
| 02.02.2026 | 12,50 | 12,95 | 12,40 | 12,80 | 1,99% | - |
| 30.01.2026 | 12,80 | 12,90 | 12,35 | 12,55 | -1,57% | - |
| 29.01.2026 | 12,60 | 13,00 | 12,35 | 12,75 | 0,39% | - |
| 28.01.2026 | 13,10 | 13,70 | 12,65 | 12,70 | -2,68% | - |
| 27.01.2026 | 13,10 | 13,35 | 12,90 | 13,05 | -0,38% | - |
| 26.01.2026 | 13,70 | 13,80 | 13,00 | 13,10 | -6,43% | - |
| 23.01.2026 | 14,05 | 14,70 | 13,80 | 14,00 | 0,00% | - |
| 22.01.2026 | 13,10 | 14,10 | 13,05 | 14,00 | 6,87% | - |
| 21.01.2026 | 13,25 | 13,35 | 12,75 | 13,10 | -0,76% | - |
| 20.01.2026 | 12,55 | 13,25 | 12,40 | 13,20 | 4,76% | - |
| 19.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.01.2026 | 12,85 | 13,15 | 12,55 | 12,70 | -1,17% | - |
| 15.01.2026 | 12,90 | 13,10 | 12,75 | 12,85 | -0,77% | - |
| 14.01.2026 | 13,00 | 13,15 | 12,85 | 12,95 | -0,38% | - |
| 13.01.2026 | 13,35 | 13,45 | 12,85 | 13,00 | -2,62% | - |
| 12.01.2026 | 13,50 | 14,10 | 12,95 | 13,35 | -2,20% | - |
| 09.01.2026 | 14,05 | 14,40 | 13,65 | 13,65 | -2,50% | - |
| 08.01.2026 | 12,00 | 14,10 | 11,70 | 14,00 | 17,65% | - |
| 07.01.2026 | 11,70 | 12,10 | 11,60 | 11,90 | 3,48% | - |
| 06.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 05.01.2026 | 11,75 | 11,85 | 11,30 | 11,35 | -3,81% | - |
| 02.01.2026 | 11,90 | 12,20 | 11,70 | 11,80 | 0,85% | - |
| 30.12.2025 | 11,95 | 11,95 | 11,70 | 11,70 | -2,50% | - |
| 29.12.2025 | 12,05 | 12,30 | 11,55 | 12,00 | 3,45% | - |
| 23.12.2025 | 11,55 | 11,90 | 11,55 | 11,60 | 0,00% | - |
| 22.12.2025 | 11,80 | 12,00 | 11,55 | 11,60 | -2,11% | - |
| 19.12.2025 | 11,80 | 12,25 | 11,65 | 11,85 | 0,42% | - |
| 18.12.2025 | 11,70 | 12,10 | 11,65 | 11,80 | 0,43% | - |
| 17.12.2025 | 11,95 | 12,05 | 11,55 | 11,75 | -1,67% | - |
| 16.12.2025 | 11,35 | 12,00 | 11,35 | 11,95 | 0,84% | - |
| 15.12.2025 | 12,25 | 12,25 | 11,55 | 11,85 | -4,05% | - |
| 11.12.2025 | 12,20 | 12,50 | 12,00 | 12,35 | 0,82% | - |
| 10.12.2025 | 12,15 | 12,30 | 11,50 | 12,25 | -3,16% | 5,00 |
| 09.12.2025 | 12,85 | 13,10 | 12,40 | 12,65 | -6,99% | - |
| 08.12.2025 | 14,20 | 14,20 | 13,60 | 13,60 | -4,23% | - |
| 05.12.2025 | 14,10 | 14,25 | 14,00 | 14,20 | 1,07% | 35,00 |
| 04.12.2025 | 13,20 | 14,05 | 13,20 | 14,05 | 4,07% | - |
| 03.12.2025 | 13,40 | 13,95 | 13,05 | 13,50 | 1,12% | - |
| 02.12.2025 | 13,70 | 13,70 | 13,30 | 13,35 | -0,37% | - |
| 01.12.2025 | 13,75 | 13,80 | 13,35 | 13,40 | -3,25% | - |
| 28.11.2025 | 13,90 | 14,10 | 13,60 | 13,85 | -0,36% | - |
| 27.11.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 2,21% | - |
| 26.11.2025 | 13,60 | 13,65 | 13,55 | 13,60 | 0,37% | - |
| 25.11.2025 | 13,85 | 14,85 | 13,55 | 13,55 | -2,52% | - |
| 24.11.2025 | 14,20 | 14,85 | 13,70 | 13,90 | -2,11% | - |
| 21.11.2025 | 14,30 | 14,55 | 14,00 | 14,20 | -1,05% | - |
| 20.11.2025 | 14,80 | 15,00 | 14,20 | 14,35 | -3,04% | - |
| 19.11.2025 | 14,50 | 14,85 | 14,15 | 14,80 | 4,59% | - |
| 18.11.2025 | 13,85 | 14,25 | 13,50 | 14,15 | 0,71% | - |
| 17.11.2025 | 13,55 | 14,25 | 13,55 | 14,05 | -0,35% | - |
| 14.11.2025 | 14,00 | 14,35 | 13,40 | 14,10 | 1,08% | - |
| 13.11.2025 | 13,95 | 14,00 | 13,90 | 13,95 | -0,36% | - |
| 12.11.2025 | 14,00 | 14,10 | 13,65 | 14,00 | 2,94% | - |
| 11.11.2025 | 13,75 | 14,35 | 13,30 | 13,60 | -0,37% | - |
| 10.11.2025 | 13,65 | 14,05 | 13,60 | 13,65 | 1,11% | - |
| 07.11.2025 | 13,55 | 13,60 | 13,50 | 13,50 | -0,37% | - |
| 06.11.2025 | 13,30 | 14,45 | 13,25 | 13,55 | 0,74% | - |
| 05.11.2025 | 13,25 | 13,65 | 13,20 | 13,45 | -1,10% | - |
| 04.11.2025 | 13,60 | 13,65 | 13,60 | 13,60 | 0,37% | - |
| 03.11.2025 | 14,15 | 14,35 | 13,50 | 13,55 | -4,91% | - |
| 31.10.2025 | 14,40 | 14,70 | 14,15 | 14,25 | -0,70% | - |
| 30.10.2025 | 14,45 | 14,70 | 14,05 | 14,35 | -4,33% | - |
| 29.10.2025 | 16,70 | 17,10 | 14,80 | 15,00 | -7,98% | - |
| 28.10.2025 | 16,50 | 17,10 | 16,00 | 16,30 | -3,83% | - |
| 27.10.2025 | 17,05 | 17,80 | 16,50 | 16,95 | -1,74% | - |
| 24.10.2025 | 16,80 | 17,95 | 16,70 | 17,25 | 1,77% | - |
| 23.10.2025 | 16,95 | 17,35 | 16,90 | 16,95 | 0,30% | - |
| 22.10.2025 | 17,20 | 17,40 | 16,75 | 16,90 | -2,31% | - |
| 21.10.2025 | 17,40 | 17,65 | 17,05 | 17,30 | -0,29% | - |
| 20.10.2025 | 16,90 | 17,45 | 16,85 | 17,35 | 2,06% | - |
| 17.10.2025 | 17,10 | 17,35 | 16,60 | 17,00 | -0,87% | - |
| 16.10.2025 | 17,15 | 17,40 | 17,10 | 17,15 | 1,48% | - |
| 15.10.2025 | 16,55 | 16,90 | 16,55 | 16,90 | 2,11% | - |
| 14.10.2025 | 16,55 | 17,05 | 16,15 | 16,55 | 0,61% | - |
| 13.10.2025 | 15,70 | 16,90 | 15,65 | 16,45 | 3,79% | - |
| 10.10.2025 | 16,50 | 17,20 | 15,75 | 15,85 | -4,23% | - |
| 09.10.2025 | 16,85 | 16,95 | 16,55 | 16,55 | 0,91% | - |
| 08.10.2025 | 16,60 | 17,05 | 16,20 | 16,40 | -0,91% | - |
| 07.10.2025 | 16,50 | 17,50 | 16,35 | 16,55 | 0,00% | - |
| 06.10.2025 | 16,10 | 17,40 | 15,65 | 16,55 | 14,93% | - |