£19,411
0,78%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 19,36 | 19,75 | 19,36 | 19,66 | 2,08% | - |
| 13.09.2024 | 19,40 | 19,41 | 19,25 | 19,26 | -0,21% | 34.450,00 |
| 12.09.2024 | 19,31 | 19,34 | 19,07 | 19,30 | 0,23% | 24.495,00 |
| 11.09.2024 | 19,05 | 19,36 | 18,99 | 19,26 | 0,44% | 73.802,00 |
| 10.09.2024 | 19,26 | 19,26 | 18,96 | 19,17 | -1,39% | 45.566,00 |
| 09.09.2024 | 19,54 | 19,59 | 19,43 | 19,44 | -0,61% | 33.893,00 |
| 06.09.2024 | 20,01 | 20,01 | 19,55 | 19,56 | -1,56% | 26.664,00 |
| 05.09.2024 | 19,79 | 19,97 | 19,77 | 19,87 | 0,51% | 34.844,00 |
| 04.09.2024 | 19,49 | 19,77 | 19,39 | 19,77 | 0,46% | 20.778,00 |
| 03.09.2024 | 20,28 | 20,33 | 19,66 | 19,68 | -0,56% | 23.706,00 |
| 02.09.2024 | 19,95 | 19,98 | 19,75 | 19,79 | -0,98% | 9.244,00 |
| 30.08.2024 | 20,10 | 20,17 | 19,96 | 19,99 | 0,38% | 22.625,00 |
| 29.08.2024 | 19,97 | 19,99 | 19,87 | 19,91 | 0,05% | 46.839,00 |
| 28.08.2024 | 20,12 | 20,12 | 19,80 | 19,90 | -0,28% | 57.412,00 |
| 27.08.2024 | 20,23 | 20,38 | 19,93 | 19,96 | 0,06% | 31.223,00 |
| 26.08.2024 | 20,24 | 20,40 | 19,83 | 19,94 | -0,43% | - |
| 23.08.2024 | 20,44 | 20,44 | 20,00 | 20,03 | -1,57% | 26.237,00 |
| 22.08.2024 | 20,40 | 20,56 | 20,34 | 20,35 | -0,25% | 35.933,00 |
| 21.08.2024 | 20,24 | 20,50 | 20,22 | 20,40 | 0,00% | 70.183,00 |
| 20.08.2024 | 20,41 | 20,55 | 20,34 | 20,40 | 0,10% | 41.544,00 |
| 19.08.2024 | 20,66 | 20,68 | 20,38 | 20,38 | -1,40% | 65.094,00 |
| 16.08.2024 | 20,56 | 20,76 | 20,56 | 20,67 | -0,34% | 18.764,00 |
| 15.08.2024 | 20,87 | 20,90 | 20,48 | 20,74 | 0,68% | 65.126,00 |
| 14.08.2024 | 20,00 | 20,61 | 19,97 | 20,60 | 3,47% | 58.733,00 |
| 13.08.2024 | 20,12 | 20,18 | 19,80 | 19,91 | -0,65% | 23.776,00 |
| 12.08.2024 | 20,50 | 20,56 | 20,00 | 20,04 | -0,99% | 40.940,00 |
| 09.08.2024 | 19,92 | 20,30 | 19,85 | 20,24 | 2,02% | 47.488,00 |
| 08.08.2024 | 19,39 | 20,12 | 19,32 | 19,84 | 7,83% | 114.935,00 |
| 07.08.2024 | 18,26 | 18,57 | 18,22 | 18,40 | 0,33% | 45.868,00 |
| 06.08.2024 | 18,24 | 18,59 | 18,22 | 18,34 | -0,73% | 49.222,00 |
| 05.08.2024 | 18,67 | 18,83 | 18,31 | 18,48 | -2,09% | 35.863,00 |
| 02.08.2024 | 18,76 | 19,15 | 18,76 | 18,87 | -0,68% | 70.523,00 |
| 01.08.2024 | 19,13 | 19,24 | 18,82 | 19,00 | -0,21% | 77.459,00 |
| 31.07.2024 | 19,36 | 19,50 | 19,04 | 19,04 | -0,99% | 41.049,00 |
| 30.07.2024 | 19,10 | 19,28 | 18,97 | 19,23 | 0,21% | 68.120,00 |
| 29.07.2024 | 19,00 | 19,31 | 18,96 | 19,19 | 1,64% | 33.825,00 |
| 26.07.2024 | 18,65 | 18,89 | 18,55 | 18,88 | 1,53% | 25.595,00 |
| 25.07.2024 | 18,56 | 18,65 | 18,33 | 18,60 | -0,03% | 29.557,00 |
| 24.07.2024 | 18,56 | 18,68 | 18,33 | 18,60 | 0,27% | 39.156,00 |
| 23.07.2024 | 18,70 | 18,74 | 18,49 | 18,55 | -1,38% | 37.340,00 |
| 22.07.2024 | 18,76 | 18,90 | 18,71 | 18,81 | 0,86% | 13.890,00 |
| 19.07.2024 | 18,44 | 18,70 | 18,32 | 18,65 | 0,48% | 17.935,00 |
| 18.07.2024 | 18,61 | 18,72 | 18,49 | 18,56 | -0,05% | 28.667,00 |
| 17.07.2024 | 18,44 | 18,62 | 18,29 | 18,57 | 0,27% | 14.551,00 |
| 16.07.2024 | 18,34 | 18,52 | 18,17 | 18,52 | 0,60% | 36.499,00 |
| 15.07.2024 | 18,28 | 18,96 | 18,28 | 18,41 | 0,35% | 46.742,00 |
| 12.07.2024 | 18,48 | 18,48 | 18,24 | 18,35 | -0,08% | 56.093,00 |
| 11.07.2024 | 18,21 | 18,36 | 18,14 | 18,36 | 1,21% | 39.931,00 |
| 10.07.2024 | 18,08 | 18,24 | 17,97 | 18,14 | 0,64% | 24.017,00 |
| 09.07.2024 | 18,13 | 18,32 | 18,00 | 18,03 | -0,36% | 40.225,00 |
| 08.07.2024 | 18,17 | 18,27 | 18,09 | 18,09 | -0,39% | 18.779,00 |
| 05.07.2024 | 18,38 | 18,51 | 18,11 | 18,16 | -0,82% | 14.372,00 |
| 04.07.2024 | 18,30 | 18,46 | 18,30 | 18,31 | 0,44% | 51.375,00 |
| 03.07.2024 | 18,56 | 18,59 | 18,13 | 18,23 | -1,88% | 33.557,00 |
| 02.07.2024 | 18,53 | 18,67 | 18,31 | 18,58 | -0,72% | 43.167,00 |
| 01.07.2024 | 18,91 | 18,94 | 18,65 | 18,72 | -0,82% | 62.945,00 |
| 28.06.2024 | 18,91 | 18,95 | 18,78 | 18,87 | -0,11% | 56.335,00 |
| 27.06.2024 | 19,14 | 19,14 | 18,81 | 18,89 | -1,46% | 68.849,00 |
| 26.06.2024 | 19,46 | 19,55 | 19,06 | 19,17 | -1,36% | 201.514,00 |
| 25.06.2024 | 19,86 | 19,92 | 19,43 | 19,44 | -1,79% | 17.366,00 |
| 24.06.2024 | 19,88 | 19,96 | 19,56 | 19,79 | 0,38% | 15.586,00 |
| 21.06.2024 | 20,08 | 20,14 | 19,59 | 19,72 | -1,72% | 23.789,00 |
| 20.06.2024 | 19,65 | 20,18 | 19,63 | 20,06 | 1,31% | 20.879,00 |
| 19.06.2024 | 19,88 | 20,04 | 19,79 | 19,80 | -0,85% | 12.584,00 |
| 18.06.2024 | 19,94 | 20,28 | 19,82 | 19,97 | 1,42% | 39.924,00 |
| 17.06.2024 | 19,57 | 19,80 | 19,57 | 19,69 | 0,25% | 16.783,00 |
| 14.06.2024 | 19,88 | 19,98 | 19,60 | 19,64 | -1,50% | 12.461,00 |
| 13.06.2024 | 20,12 | 20,16 | 19,79 | 19,94 | -0,70% | 18.308,00 |
| 12.06.2024 | 19,91 | 20,18 | 19,87 | 20,08 | 1,18% | 16.857,00 |
| 11.06.2024 | 19,67 | 20,06 | 19,64 | 19,85 | 3,68% | 44.380,00 |
| 10.06.2024 | 19,44 | 19,51 | 19,13 | 19,14 | -2,00% | 22.131,00 |
| 07.06.2024 | 19,70 | 19,81 | 19,48 | 19,53 | -0,91% | 53.869,00 |
| 06.06.2024 | 19,75 | 19,75 | 19,45 | 19,71 | -0,88% | 38.560,00 |
| 05.06.2024 | 19,82 | 20,09 | 19,74 | 19,89 | 0,28% | 78.609,00 |
| 04.06.2024 | 19,61 | 19,87 | 19,48 | 19,83 | 1,23% | 12.273,00 |
| 03.06.2024 | 19,51 | 19,68 | 19,26 | 19,59 | 1,24% | 43.248,00 |
| 31.05.2024 | 19,21 | 19,37 | 19,04 | 19,35 | 1,15% | 56.092,00 |
| 30.05.2024 | 19,03 | 19,23 | 18,96 | 19,13 | 0,63% | 47.681,00 |
| 29.05.2024 | 19,16 | 19,28 | 19,00 | 19,01 | -0,21% | 22.661,00 |
| 28.05.2024 | 19,69 | 19,73 | 19,05 | 19,05 | -2,86% | 22.675,00 |
| 27.05.2024 | 19,58 | 19,67 | 19,55 | 19,61 | 0,47% | - |
| 24.05.2024 | 19,42 | 19,52 | 19,38 | 19,52 | 0,00% | 36.134,00 |
| 23.05.2024 | 19,43 | 19,72 | 19,43 | 19,52 | 0,72% | 35.820,00 |
| 22.05.2024 | 19,18 | 19,48 | 19,05 | 19,38 | -0,31% | 37.241,00 |
| 21.05.2024 | 19,70 | 19,71 | 19,27 | 19,44 | -1,32% | 32.168,00 |
| 20.05.2024 | 19,75 | 19,83 | 19,63 | 19,70 | -0,71% | 16.762,00 |
| 17.05.2024 | 19,81 | 19,89 | 19,71 | 19,84 | -0,25% | 22.914,00 |
| 16.05.2024 | 20,28 | 20,34 | 19,80 | 19,89 | -2,07% | 56.945,00 |
| 15.05.2024 | 20,22 | 20,36 | 20,10 | 20,31 | 1,20% | 65.878,00 |
| 14.05.2024 | 20,20 | 20,25 | 19,94 | 20,07 | 0,25% | 48.953,00 |
| 13.05.2024 | 19,94 | 20,04 | 19,68 | 20,02 | -0,15% | 27.695,00 |
| 10.05.2024 | 19,90 | 20,08 | 19,84 | 20,05 | 0,96% | 29.475,00 |
| 09.05.2024 | 19,72 | 19,89 | 19,66 | 19,86 | 0,76% | 14.663,00 |
| 08.05.2024 | 19,69 | 19,79 | 19,60 | 19,71 | 0,31% | 30.928,00 |
| 07.05.2024 | 19,95 | 19,95 | 19,59 | 19,65 | -0,11% | 61.837,00 |
| 06.05.2024 | 19,74 | 20,03 | 19,58 | 19,67 | -0,19% | - |
| 03.05.2024 | 19,33 | 19,77 | 19,31 | 19,71 | 2,34% | 35.988,00 |
| 02.05.2024 | 19,42 | 19,42 | 19,24 | 19,26 | 0,26% | 36.351,00 |
| 01.05.2024 | 19,14 | 19,33 | 19,14 | 19,21 | -0,18% | 14.256,00 |
| 30.04.2024 | 19,39 | 19,41 | 19,14 | 19,25 | 0,23% | 27.522,00 |