0,660$
Echtzeit-Aktienkurs Assertio Holdings Inc
Bid:
Ask:
Aktienkurse zur Assertio Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,40 | 22,55 | 22,39 | 22,50 | 0,45% | 81.943,00 |
| 07.05.2026 | 22,19 | 22,50 | 22,19 | 22,40 | 0,90% | 110.446,00 |
| 06.05.2026 | 21,98 | 22,25 | 21,98 | 22,20 | 0,18% | 210.995,00 |
| 05.05.2026 | 21,85 | 22,30 | 21,82 | 22,16 | 2,50% | 636.125,00 |
| 04.05.2026 | 21,68 | 21,71 | 21,60 | 21,62 | 17,05% | 3.526.311,00 |
| 01.05.2026 | 18,51 | 18,55 | 18,37 | 18,47 | 0,22% | 139.595,00 |
| 30.04.2026 | 18,15 | 18,43 | 18,14 | 18,43 | 2,11% | 243.604,00 |
| 29.04.2026 | 18,10 | 18,10 | 18,04 | 18,05 | 0,06% | 225.025,00 |
| 28.04.2026 | 18,05 | 18,07 | 18,03 | 18,04 | 0,00% | 136.138,00 |
| 27.04.2026 | 18,05 | 18,15 | 18,04 | 18,04 | 0,00% | 107.205,00 |
| 24.04.2026 | 18,05 | 18,09 | 18,02 | 18,04 | 0,11% | 141.253,00 |
| 23.04.2026 | 18,03 | 18,07 | 18,02 | 18,02 | -0,11% | 126.105,00 |
| 22.04.2026 | 18,13 | 18,13 | 18,01 | 18,04 | 0,06% | 209.372,00 |
| 21.04.2026 | 18,20 | 18,20 | 18,01 | 18,03 | -0,66% | 196.148,00 |
| 20.04.2026 | 18,09 | 18,45 | 18,05 | 18,15 | 0,78% | 320.772,00 |
| 17.04.2026 | 18,03 | 18,07 | 18,01 | 18,01 | -0,06% | 618.697,00 |
| 16.04.2026 | 18,02 | 18,06 | 18,01 | 18,02 | -0,06% | 246.237,00 |
| 15.04.2026 | 18,03 | 18,07 | 18,01 | 18,03 | 0,06% | 429.370,00 |
| 14.04.2026 | 18,03 | 18,10 | 18,02 | 18,02 | 0,00% | 289.259,00 |
| 13.04.2026 | 18,03 | 18,10 | 18,02 | 18,02 | 0,00% | 328.541,00 |
| 10.04.2026 | 18,02 | 18,10 | 18,02 | 18,02 | 0,00% | 372.760,00 |
| 09.04.2026 | 18,05 | 18,15 | 18,01 | 18,02 | -2,44% | 721.765,00 |
| 08.04.2026 | 18,28 | 18,98 | 18,15 | 18,47 | -0,81% | 179.080,00 |
| 07.04.2026 | 19,11 | 19,49 | 18,51 | 18,62 | -3,32% | 73.123,00 |
| 06.04.2026 | 19,36 | 19,79 | 19,01 | 19,26 | 0,26% | 78.688,00 |
| 02.04.2026 | 19,58 | 20,22 | 18,76 | 19,21 | -3,31% | 126.513,00 |
| 01.04.2026 | 19,28 | 19,98 | 18,79 | 19,87 | 4,23% | 113.052,00 |
| 31.03.2026 | 18,42 | 20,15 | 18,42 | 19,06 | 4,27% | 308.643,00 |
| 30.03.2026 | 19,66 | 19,66 | 17,92 | 18,28 | -5,72% | 144.169,00 |
| 27.03.2026 | 19,31 | 19,88 | 18,71 | 19,39 | -0,41% | 161.585,00 |
| 26.03.2026 | 18,90 | 20,45 | 18,67 | 19,47 | 4,85% | 423.982,00 |
| 25.03.2026 | 16,75 | 18,78 | 16,62 | 18,57 | 12,68% | 297.240,00 |
| 24.03.2026 | 13,99 | 16,54 | 13,96 | 16,48 | 17,71% | 312.763,00 |
| 23.03.2026 | 13,11 | 14,00 | 13,05 | 14,00 | 4,71% | 342.884,00 |
| 20.03.2026 | 13,75 | 13,75 | 13,04 | 13,37 | -2,48% | 76.247,00 |
| 19.03.2026 | 13,59 | 13,90 | 13,21 | 13,71 | 0,22% | 73.996,00 |
| 18.03.2026 | 12,44 | 13,83 | 12,41 | 13,68 | 9,44% | 177.935,00 |
| 17.03.2026 | 12,09 | 12,60 | 11,28 | 12,50 | 6,20% | 181.692,00 |
| 16.03.2026 | 11,55 | 11,99 | 11,45 | 11,77 | 1,99% | 129.982,00 |
| 13.03.2026 | 11,76 | 11,82 | 11,20 | 11,54 | -0,69% | 31.194,00 |
| 12.03.2026 | 11,41 | 11,78 | 11,28 | 11,62 | 1,04% | 23.260,00 |
| 11.03.2026 | 11,58 | 11,58 | 11,35 | 11,50 | -1,12% | 26.495,00 |
| 10.03.2026 | 11,57 | 11,73 | 11,37 | 11,63 | 0,52% | 9.633,00 |
| 09.03.2026 | 11,64 | 11,66 | 11,11 | 11,57 | -1,28% | 28.131,00 |
| 06.03.2026 | 11,59 | 11,85 | 11,50 | 11,72 | -1,92% | 43.528,00 |
| 05.03.2026 | 12,03 | 12,10 | 11,78 | 11,95 | -0,99% | 15.018,00 |
| 04.03.2026 | 11,86 | 12,35 | 11,77 | 12,07 | 1,47% | 30.854,00 |
| 03.03.2026 | 11,65 | 11,97 | 11,05 | 11,90 | 1,06% | 50.189,00 |
| 02.03.2026 | 11,82 | 11,94 | 11,72 | 11,77 | 0,94% | 46.020,00 |
| 27.02.2026 | 11,92 | 12,23 | 11,60 | 11,66 | -2,59% | 45.272,00 |
| 26.02.2026 | 11,88 | 12,08 | 11,70 | 11,97 | 1,01% | 16.932,00 |
| 25.02.2026 | 12,00 | 12,16 | 11,82 | 11,85 | -0,75% | 25.809,00 |
| 24.02.2026 | 11,93 | 12,20 | 11,82 | 11,94 | -0,83% | 23.573,00 |
| 23.02.2026 | 11,74 | 12,08 | 11,64 | 12,04 | 1,69% | 22.689,00 |
| 20.02.2026 | 12,00 | 12,19 | 11,71 | 11,84 | -1,82% | 22.925,00 |
| 19.02.2026 | 11,83 | 12,19 | 11,65 | 12,06 | 1,60% | 24.827,00 |
| 18.02.2026 | 12,02 | 12,19 | 11,70 | 11,87 | -1,49% | 15.579,00 |
| 17.02.2026 | 12,23 | 12,34 | 11,82 | 12,05 | -2,63% | 31.878,00 |
| 13.02.2026 | 12,34 | 12,53 | 11,95 | 12,38 | 1,35% | 53.567,00 |
| 12.02.2026 | 12,02 | 12,30 | 11,56 | 12,21 | 2,18% | 44.533,00 |
| 11.02.2026 | 11,63 | 11,99 | 11,60 | 11,95 | 2,31% | 16.987,00 |
| 10.02.2026 | 12,13 | 12,31 | 11,43 | 11,68 | -2,83% | 83.090,00 |
| 09.02.2026 | 12,63 | 12,75 | 11,92 | 12,02 | -5,65% | 60.328,00 |
| 06.02.2026 | 11,69 | 12,95 | 11,61 | 12,74 | 9,64% | 61.707,00 |
| 05.02.2026 | 11,65 | 11,86 | 11,43 | 11,62 | -1,94% | 70.131,00 |
| 04.02.2026 | 11,89 | 12,02 | 11,50 | 11,85 | -1,17% | 24.173,00 |
| 03.02.2026 | 12,28 | 12,49 | 11,69 | 11,99 | -2,04% | 47.035,00 |
| 02.02.2026 | 11,67 | 12,36 | 11,67 | 12,24 | 3,90% | 39.357,00 |
| 30.01.2026 | 11,55 | 12,00 | 11,35 | 11,78 | 0,43% | 65.858,00 |
| 29.01.2026 | 11,81 | 11,98 | 11,44 | 11,73 | -0,68% | 30.347,00 |
| 28.01.2026 | 12,26 | 12,37 | 11,81 | 11,81 | -3,67% | 38.788,00 |
| 27.01.2026 | 12,18 | 12,54 | 12,01 | 12,26 | 1,24% | 34.493,00 |
| 26.01.2026 | 11,60 | 12,11 | 11,08 | 12,11 | 5,21% | 58.440,00 |
| 23.01.2026 | 11,64 | 11,91 | 11,43 | 11,51 | -1,12% | 20.773,00 |
| 22.01.2026 | 11,61 | 11,87 | 11,47 | 11,64 | 1,39% | 27.590,00 |
| 21.01.2026 | 11,87 | 11,87 | 11,10 | 11,48 | -1,80% | 40.350,00 |
| 20.01.2026 | 11,41 | 12,29 | 11,04 | 11,69 | 1,83% | 90.625,00 |
| 16.01.2026 | 11,13 | 11,62 | 10,70 | 11,48 | 3,14% | 116.821,00 |
| 15.01.2026 | 10,21 | 11,18 | 10,01 | 11,13 | 9,01% | 52.377,00 |
| 14.01.2026 | 10,27 | 10,38 | 9,91 | 10,21 | -1,21% | 55.040,00 |
| 13.01.2026 | 9,36 | 10,39 | 9,26 | 10,34 | 10,89% | 68.980,00 |
| 12.01.2026 | 9,29 | 9,39 | 9,19 | 9,32 | 1,41% | 58.581,00 |
| 09.01.2026 | 9,32 | 9,50 | 9,11 | 9,19 | -1,29% | 85.568,00 |
| 08.01.2026 | 9,43 | 9,45 | 9,25 | 9,31 | -1,27% | 24.695,00 |
| 07.01.2026 | 9,55 | 9,87 | 9,26 | 9,43 | -1,05% | 45.588,00 |
| 06.01.2026 | 9,56 | 9,76 | 9,40 | 9,53 | -1,04% | 26.740,00 |
| 05.01.2026 | 9,26 | 9,87 | 9,22 | 9,63 | 5,36% | 61.176,00 |
| 02.01.2026 | 9,16 | 9,43 | 9,13 | 9,14 | 0,77% | 32.794,00 |
| 31.12.2025 | 9,13 | 9,25 | 8,61 | 9,07 | -1,41% | 221.976,00 |
| 30.12.2025 | 9,52 | 9,52 | 8,86 | 9,20 | -3,46% | 131.769,00 |
| 29.12.2025 | 9,95 | 10,13 | 9,24 | 9,53 | -4,12% | 157.726,00 |
| 26.12.2025 | 9,68 | 10,42 | 9,50 | 9,94 | 0,42% | 130.274,00 |
| 24.12.2025 | 10,02 | 10,02 | 9,15 | 9,90 | -0,02% | 873.211,00 |
| 23.12.2025 | 9,86 | 10,42 | 9,53 | 9,90 | -9,81% | 1.366.058,00 |
| 22.12.2025 | 10,89 | 11,06 | 10,67 | 10,98 | 1,64% | 367.502,00 |
| 19.12.2025 | 10,50 | 11,25 | 10,50 | 10,80 | 1,15% | 464.505,00 |
| 18.12.2025 | 10,98 | 11,24 | 10,51 | 10,68 | -3,45% | 312.945,00 |
| 17.12.2025 | 10,95 | 11,18 | 10,80 | 11,06 | 0,52% | 259.632,00 |
| 16.12.2025 | 10,88 | 11,21 | 10,80 | 11,00 | -0,61% | 143.640,00 |
| 15.12.2025 | 11,41 | 11,43 | 10,95 | 11,07 | -3,15% | 279.457,00 |