Echtzeit-Aktienkurs Assertio Holdings
Bid:
Ask:
Aktienkurse zur Assertio Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,80 | 0,84 | 0,79 | 0,84 | 4,58% | 255.446,00 |
| 15.09.2025 | 0,80 | 0,82 | 0,80 | 0,80 | -1,25% | 217.325,00 |
| 12.09.2025 | 0,82 | 0,82 | 0,80 | 0,81 | 1,01% | 144.253,00 |
| 11.09.2025 | 0,81 | 0,82 | 0,80 | 0,81 | 0,00% | 196.631,00 |
| 10.09.2025 | 0,82 | 0,83 | 0,80 | 0,81 | 0,78% | 453.409,00 |
| 09.09.2025 | 0,80 | 0,81 | 0,78 | 0,80 | -0,73% | 135.421,00 |
| 08.09.2025 | 0,80 | 0,82 | 0,79 | 0,80 | 0,89% | 133.063,00 |
| 05.09.2025 | 0,79 | 0,81 | 0,79 | 0,80 | -70,12% | 57.034,00 |
| 29.03.2022 | 2,79 | 2,81 | 2,63 | 2,67 | -2,55% | 938.904,00 |
| 28.03.2022 | 2,65 | 2,76 | 2,62 | 2,74 | 5,38% | 500.498,00 |
| 25.03.2022 | 2,98 | 2,99 | 2,56 | 2,60 | -12,16% | 1.401.276,00 |
| 24.03.2022 | 2,95 | 3,03 | 2,86 | 2,96 | 4,23% | 846.684,00 |
| 23.03.2022 | 2,74 | 2,95 | 2,74 | 2,84 | 4,41% | 815.438,00 |
| 22.03.2022 | 2,75 | 2,96 | 2,71 | 2,72 | 0,00% | 1.016.716,00 |
| 21.03.2022 | 2,80 | 2,88 | 2,67 | 2,72 | -0,37% | 1.186.959,00 |
| 18.03.2022 | 2,71 | 2,89 | 2,65 | 2,73 | 0,37% | 1.149.180,00 |
| 17.03.2022 | 2,55 | 2,77 | 2,47 | 2,72 | 7,94% | 1.027.227,00 |
| 16.03.2022 | 2,37 | 2,54 | 2,36 | 2,52 | 7,23% | 475.304,00 |
| 15.03.2022 | 2,21 | 2,41 | 2,15 | 2,35 | 8,29% | 688.002,00 |
| 14.03.2022 | 2,44 | 2,57 | 2,16 | 2,17 | -10,33% | 943.161,00 |
| 11.03.2022 | 2,64 | 2,65 | 2,36 | 2,42 | -2,42% | 535.549,00 |
| 10.03.2022 | 2,60 | 2,60 | 2,47 | 2,48 | -4,62% | 449.584,00 |
| 09.03.2022 | 2,22 | 2,65 | 2,19 | 2,60 | 19,27% | 1.416.089,00 |
| 08.03.2022 | 2,22 | 2,25 | 2,10 | 2,18 | -3,96% | 586.757,00 |
| 07.03.2022 | 2,18 | 2,32 | 2,16 | 2,27 | 3,65% | 454.364,00 |
| 04.03.2022 | 2,26 | 2,32 | 2,18 | 2,19 | -4,58% | 381.821,00 |
| 03.03.2022 | 2,32 | 2,35 | 2,25 | 2,30 | -1,08% | 325.301,00 |
| 02.03.2022 | 2,19 | 2,35 | 2,16 | 2,32 | 5,45% | 279.919,00 |
| 01.03.2022 | 2,30 | 2,33 | 2,20 | 2,20 | -4,35% | 470.054,00 |
| 28.02.2022 | 2,29 | 2,43 | 2,26 | 2,30 | -2,95% | 469.947,00 |
| 25.02.2022 | 2,29 | 2,44 | 2,28 | 2,37 | 3,95% | 493.705,00 |
| 24.02.2022 | 2,18 | 2,31 | 2,08 | 2,28 | -0,87% | 616.249,00 |
| 23.02.2022 | 2,41 | 2,47 | 2,29 | 2,30 | -3,36% | 306.915,00 |
| 22.02.2022 | 2,44 | 2,50 | 2,38 | 2,38 | -4,03% | 513.223,00 |
| 18.02.2022 | 2,58 | 2,62 | 2,47 | 2,48 | -3,88% | 685.622,00 |
| 17.02.2022 | 2,35 | 2,61 | 2,35 | 2,58 | 8,86% | 651.465,00 |
| 16.02.2022 | 2,43 | 2,47 | 2,30 | 2,37 | -2,87% | 758.142,00 |
| 15.02.2022 | 2,55 | 2,66 | 2,37 | 2,44 | -4,31% | 854.286,00 |
| 14.02.2022 | 2,55 | 2,60 | 2,45 | 2,55 | 1,19% | 572.878,00 |
| 11.02.2022 | 2,69 | 2,72 | 2,50 | 2,52 | -5,26% | 597.741,00 |
| 10.02.2022 | 2,74 | 2,86 | 2,62 | 2,66 | -2,92% | 735.225,00 |
| 09.02.2022 | 2,70 | 2,81 | 2,67 | 2,74 | 3,79% | 528.915,00 |
| 08.02.2022 | 2,66 | 2,71 | 2,55 | 2,64 | -0,38% | 470.151,00 |
| 07.02.2022 | 2,67 | 2,75 | 2,63 | 2,65 | 1,15% | 584.252,00 |
| 04.02.2022 | 2,39 | 2,68 | 2,36 | 2,62 | 8,71% | 776.763,00 |
| 03.02.2022 | 2,48 | 2,57 | 2,38 | 2,41 | -5,49% | 605.838,00 |
| 02.02.2022 | 2,67 | 2,68 | 2,47 | 2,55 | -3,41% | 697.121,00 |
| 01.02.2022 | 2,55 | 2,74 | 2,49 | 2,64 | 1,93% | 754.542,00 |
| 31.01.2022 | 2,33 | 2,59 | 2,31 | 2,59 | 13,10% | 1.154.061,00 |
| 28.01.2022 | 2,33 | 2,40 | 2,17 | 2,29 | -2,14% | 937.949,00 |
| 27.01.2022 | 2,26 | 2,42 | 2,22 | 2,34 | 2,63% | 891.212,00 |
| 26.01.2022 | 2,20 | 2,43 | 2,18 | 2,28 | 7,04% | 1.753.277,00 |
| 25.01.2022 | 2,14 | 2,25 | 2,10 | 2,13 | -2,74% | 551.468,00 |
| 24.01.2022 | 2,00 | 2,25 | 1,95 | 2,19 | 6,31% | 1.323.582,00 |
| 21.01.2022 | 2,13 | 2,22 | 2,01 | 2,06 | -6,36% | 1.087.450,00 |
| 20.01.2022 | 2,12 | 2,33 | 2,09 | 2,20 | 2,33% | 653.972,00 |
| 19.01.2022 | 2,11 | 2,25 | 2,09 | 2,15 | 0,47% | 1.140.590,00 |
| 18.01.2022 | 2,19 | 2,30 | 2,13 | 2,14 | -8,15% | 965.324,00 |
| 14.01.2022 | 2,34 | 2,45 | 2,23 | 2,33 | -2,92% | 917.316,00 |
| 13.01.2022 | 2,68 | 2,68 | 2,37 | 2,40 | -9,43% | 921.220,00 |
| 12.01.2022 | 2,88 | 2,88 | 2,63 | 2,65 | -6,36% | 842.419,00 |
| 11.01.2022 | 2,99 | 3,06 | 2,83 | 2,83 | -5,67% | 1.162.889,00 |
| 10.01.2022 | 2,73 | 3,06 | 2,56 | 3,00 | 10,70% | 2.278.908,00 |
| 07.01.2022 | 2,44 | 2,82 | 2,42 | 2,71 | 12,40% | 2.168.855,00 |
| 06.01.2022 | 2,46 | 2,58 | 2,37 | 2,41 | -1,59% | 565.079,00 |
| 05.01.2022 | 2,60 | 2,62 | 2,36 | 2,45 | -6,13% | 943.752,00 |
| 04.01.2022 | 2,65 | 2,72 | 2,47 | 2,61 | -1,51% | 1.286.441,00 |
| 03.01.2022 | 2,19 | 2,73 | 2,18 | 2,65 | 21,56% | 3.151.682,00 |
| 31.12.2021 | 2,17 | 2,36 | 2,15 | 2,18 | -0,46% | 1.152.112,00 |
| 30.12.2021 | 1,89 | 2,32 | 1,88 | 2,19 | 13,47% | 1.590.284,00 |
| 29.12.2021 | 1,93 | 2,03 | 1,82 | 1,93 | -0,52% | 720.258,00 |
| 28.12.2021 | 2,10 | 2,10 | 1,91 | 1,94 | -6,73% | 872.092,00 |
| 27.12.2021 | 2,20 | 2,22 | 2,05 | 2,08 | -5,45% | 762.160,00 |
| 23.12.2021 | 2,07 | 2,25 | 1,99 | 2,20 | 4,76% | 905.244,00 |
| 22.12.2021 | 2,30 | 2,34 | 2,04 | 2,10 | -8,70% | 1.343.451,00 |
| 21.12.2021 | 2,14 | 2,54 | 2,03 | 2,30 | 10,05% | 4.133.017,00 |
| 20.12.2021 | 1,83 | 2,14 | 1,73 | 2,09 | 9,42% | 1.951.523,00 |
| 17.12.2021 | 1,62 | 1,95 | 1,58 | 1,91 | 14,37% | 2.610.459,00 |
| 16.12.2021 | 1,41 | 1,71 | 1,40 | 1,67 | 23,70% | 4.186.951,00 |
| 15.12.2021 | 1,35 | 1,40 | 1,26 | 1,35 | -0,74% | 757.501,00 |
| 14.12.2021 | 1,35 | 1,44 | 1,35 | 1,36 | -1,45% | 300.231,00 |
| 13.12.2021 | 1,44 | 1,46 | 1,34 | 1,38 | -3,50% | 302.280,00 |
| 10.12.2021 | 1,49 | 1,50 | 1,43 | 1,43 | -4,67% | 340.925,00 |
| 09.12.2021 | 1,61 | 1,63 | 1,48 | 1,50 | -9,09% | 507.841,00 |
| 08.12.2021 | 1,55 | 1,65 | 1,49 | 1,65 | 8,55% | 1.353.354,00 |
| 07.12.2021 | 1,38 | 1,53 | 1,38 | 1,52 | 11,76% | 764.524,00 |
| 06.12.2021 | 1,32 | 1,48 | 1,29 | 1,36 | 0,74% | 556.921,00 |
| 03.12.2021 | 1,42 | 1,48 | 1,33 | 1,35 | -4,26% | 505.423,00 |
| 02.12.2021 | 1,30 | 1,46 | 1,30 | 1,41 | 7,63% | 453.564,00 |
| 01.12.2021 | 1,44 | 1,50 | 1,31 | 1,31 | -7,75% | 490.998,00 |
| 30.11.2021 | 1,45 | 1,50 | 1,34 | 1,42 | -2,74% | 331.838,00 |
| 29.11.2021 | 1,56 | 1,57 | 1,45 | 1,46 | -5,19% | 470.307,00 |
| 26.11.2021 | 1,35 | 1,54 | 1,33 | 1,54 | 8,83% | 608.782,00 |
| 24.11.2021 | 1,22 | 1,47 | 1,22 | 1,42 | 15,04% | 1.161.984,00 |
| 23.11.2021 | 1,24 | 1,28 | 1,19 | 1,23 | -3,15% | 519.043,00 |
| 22.11.2021 | 1,31 | 1,40 | 1,19 | 1,27 | -3,79% | 932.112,00 |
| 19.11.2021 | 1,41 | 1,45 | 1,25 | 1,32 | -8,33% | 756.273,00 |
| 18.11.2021 | 1,42 | 1,49 | 1,40 | 1,44 | 0,00% | 395.995,00 |
| 17.11.2021 | 1,56 | 1,57 | 1,39 | 1,44 | -8,28% | 717.070,00 |
| 16.11.2021 | 1,54 | 1,59 | 1,51 | 1,57 | 0,64% | 599.235,00 |