0,613$
-30,29%
Echtzeit-Aktienkurs Acorda Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Acorda Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2024 | 0,78 | 0,85 | 0,61 | 0,61 | -30,34% | 341.463,00 |
| 10.04.2024 | 1,04 | 1,04 | 0,81 | 0,88 | -16,11% | 338.516,00 |
| 09.04.2024 | 1,09 | 1,11 | 0,98 | 1,05 | -14,02% | 1.375.275,00 |
| 08.04.2024 | 1,23 | 1,37 | 1,12 | 1,22 | -11,79% | 252.281,00 |
| 05.04.2024 | 1,62 | 1,62 | 1,31 | 1,38 | -19,12% | 355.643,00 |
| 04.04.2024 | 1,80 | 2,01 | 1,70 | 1,71 | -14,07% | 478.075,00 |
| 03.04.2024 | 1,98 | 2,40 | 1,88 | 1,99 | -20,40% | 830.128,00 |
| 02.04.2024 | 2,21 | 4,13 | 1,65 | 2,50 | -81,44% | 3.682.659,00 |
| 01.04.2024 | 13,48 | 13,48 | 13,31 | 13,47 | 1,96% | 2.571,00 |
| 28.03.2024 | 12,39 | 13,32 | 11,82 | 13,21 | 10,92% | 4.617,00 |
| 27.03.2024 | 12,40 | 12,40 | 11,84 | 11,91 | -1,57% | 2.507,00 |
| 26.03.2024 | 12,15 | 12,25 | 11,81 | 12,10 | -1,63% | 3.721,00 |
| 25.03.2024 | 12,24 | 12,30 | 12,24 | 12,30 | 1,65% | 928,00 |
| 22.03.2024 | 12,49 | 12,50 | 12,10 | 12,10 | -0,08% | 6.223,00 |
| 21.03.2024 | 13,18 | 13,18 | 12,11 | 12,11 | -3,12% | 2.033,00 |
| 20.03.2024 | 13,03 | 13,50 | 12,50 | 12,50 | -5,66% | 4.681,00 |
| 19.03.2024 | 13,52 | 13,62 | 13,25 | 13,25 | -1,85% | 1.482,00 |
| 18.03.2024 | 13,02 | 14,10 | 13,02 | 13,50 | 8,35% | 5.047,00 |
| 15.03.2024 | 14,11 | 14,11 | 12,46 | 12,46 | -3,75% | 2.637,00 |
| 14.03.2024 | 12,97 | 13,05 | 12,40 | 12,95 | 4,40% | 4.441,00 |
| 13.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,05% | 642,00 |
| 12.03.2024 | 12,47 | 12,85 | 12,47 | 12,66 | 5,50% | 2.038,00 |
| 11.03.2024 | 12,47 | 13,00 | 12,00 | 12,00 | -6,18% | 5.604,00 |
| 08.03.2024 | 13,30 | 13,30 | 12,50 | 12,79 | -6,37% | 3.793,00 |
| 07.03.2024 | 14,00 | 14,06 | 13,30 | 13,66 | 2,71% | 3.935,00 |
| 06.03.2024 | 13,27 | 13,94 | 13,25 | 13,30 | 2,31% | 16.798,00 |
| 05.03.2024 | 13,01 | 13,20 | 12,20 | 13,00 | -0,08% | 9.557,00 |
| 04.03.2024 | 14,02 | 14,75 | 13,01 | 13,01 | -8,38% | 10.934,00 |
| 01.03.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 2.558,00 |
| 29.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 422,00 |
| 28.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 1.660,00 |
| 27.02.2024 | 13,88 | 14,23 | 13,30 | 13,40 | -7,52% | 2.678,00 |
| 26.02.2024 | 12,29 | 14,49 | 12,29 | 14,49 | 11,07% | 3.174,00 |
| 23.02.2024 | 13,50 | 13,50 | 13,05 | 13,05 | -3,36% | 697,00 |
| 22.02.2024 | 14,04 | 14,04 | 13,50 | 13,50 | -4,42% | 1.821,00 |
| 21.02.2024 | 14,00 | 14,50 | 13,50 | 14,13 | 1,62% | 3.963,00 |
| 20.02.2024 | 14,05 | 14,13 | 13,90 | 13,90 | -6,08% | 5.007,00 |
| 16.02.2024 | 15,20 | 15,31 | 14,80 | 14,80 | -2,63% | 6.217,00 |
| 15.02.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -2,56% | 705,00 |
| 14.02.2024 | 15,65 | 15,65 | 15,60 | 15,60 | 2,63% | 663,00 |
| 13.02.2024 | 15,25 | 15,25 | 15,20 | 15,20 | -1,30% | 952,00 |
| 12.02.2024 | 15,70 | 15,72 | 15,14 | 15,40 | -0,65% | 3.355,00 |
| 09.02.2024 | 15,00 | 15,50 | 15,00 | 15,50 | 2,31% | 917,00 |
| 07.02.2024 | 15,10 | 15,15 | 15,10 | 15,15 | -1,05% | 1.468,00 |
| 06.02.2024 | 14,81 | 15,31 | 14,81 | 15,31 | 0,07% | 3.131,00 |
| 05.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,89% | 656,00 |
| 02.02.2024 | 15,59 | 16,25 | 15,53 | 15,92 | 0,44% | 2.271,00 |
| 01.02.2024 | 15,96 | 16,74 | 15,85 | 15,85 | -7,58% | 2.598,00 |
| 31.01.2024 | 15,90 | 17,15 | 15,90 | 17,15 | 7,86% | 1.582,00 |
| 30.01.2024 | 15,80 | 16,60 | 15,32 | 15,90 | -2,15% | 2.052,00 |
| 29.01.2024 | 16,26 | 16,63 | 16,25 | 16,25 | -1,81% | 2.951,00 |
| 26.01.2024 | 16,95 | 17,24 | 16,10 | 16,55 | -2,90% | 11.863,00 |
| 25.01.2024 | 16,89 | 17,06 | 16,85 | 17,05 | -1,19% | 1.078,00 |
| 24.01.2024 | 16,80 | 17,28 | 16,80 | 17,25 | 2,86% | 2.307,00 |
| 23.01.2024 | 16,88 | 17,22 | 16,52 | 16,77 | -2,78% | 3.907,00 |
| 22.01.2024 | 17,74 | 17,77 | 16,20 | 17,25 | 3,85% | 13.595,00 |
| 19.01.2024 | 17,50 | 17,50 | 16,61 | 16,61 | -5,09% | 5.748,00 |
| 18.01.2024 | 18,00 | 18,00 | 17,22 | 17,50 | 5,26% | 7.428,00 |
| 17.01.2024 | 16,69 | 16,69 | 16,00 | 16,63 | -0,98% | 2.977,00 |
| 16.01.2024 | 16,83 | 17,01 | 15,40 | 16,79 | 6,25% | 1.765,00 |
| 12.01.2024 | 17,00 | 17,00 | 15,80 | 15,80 | -3,41% | 4.308,00 |
| 11.01.2024 | 16,86 | 17,01 | 16,36 | 16,36 | 0,25% | 5.338,00 |
| 10.01.2024 | 15,00 | 16,64 | 14,74 | 16,32 | 14,73% | 15.494,00 |
| 08.01.2024 | 14,95 | 14,95 | 14,23 | 14,23 | -1,90% | 1.718,00 |
| 05.01.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -1,53% | 844,00 |
| 04.01.2024 | 14,90 | 14,90 | 14,73 | 14,73 | 1,55% | 799,00 |
| 03.01.2024 | 14,19 | 14,91 | 14,13 | 14,50 | -3,01% | 1.949,00 |
| 02.01.2024 | 14,86 | 15,26 | 14,51 | 14,95 | -0,93% | 2.377,00 |
| 29.12.2023 | 14,70 | 15,09 | 14,14 | 15,09 | 3,93% | 3.598,00 |
| 28.12.2023 | 14,59 | 15,46 | 14,52 | 14,52 | 5,22% | 3.355,00 |
| 27.12.2023 | 14,17 | 14,71 | 13,50 | 13,80 | -2,82% | 6.492,00 |
| 26.12.2023 | 14,90 | 15,29 | 14,15 | 14,20 | -7,13% | 4.479,00 |
| 22.12.2023 | 14,91 | 15,45 | 14,32 | 15,29 | 2,55% | 1.461,00 |
| 21.12.2023 | 15,62 | 15,66 | 14,91 | 14,91 | -6,11% | 3.665,00 |
| 20.12.2023 | 15,48 | 15,94 | 15,48 | 15,88 | 1,12% | 5.089,00 |
| 19.12.2023 | 16,37 | 16,37 | 15,43 | 15,70 | -0,42% | 9.329,00 |
| 18.12.2023 | 14,90 | 15,90 | 14,69 | 15,77 | 6,55% | 7.140,00 |
| 15.12.2023 | 13,84 | 14,80 | 13,48 | 14,80 | 8,82% | 7.616,00 |
| 14.12.2023 | 14,00 | 14,49 | 13,54 | 13,60 | 3,42% | 9.305,00 |
| 13.12.2023 | 12,80 | 13,50 | 12,80 | 13,15 | 2,33% | 11.023,00 |
| 12.12.2023 | 12,50 | 13,45 | 12,50 | 12,85 | 1,50% | 2.653,00 |
| 11.12.2023 | 12,95 | 13,45 | 12,52 | 12,66 | 3,21% | 10.038,00 |
| 08.12.2023 | 12,82 | 13,40 | 12,01 | 12,27 | -2,03% | 11.565,00 |
| 07.12.2023 | 12,19 | 13,24 | 12,15 | 12,52 | 0,24% | 2.674,00 |
| 06.12.2023 | 11,36 | 12,49 | 10,61 | 12,49 | 18,19% | 14.766,00 |
| 05.12.2023 | 10,84 | 10,84 | 10,34 | 10,57 | -2,78% | 4.245,00 |
| 04.12.2023 | 10,32 | 10,87 | 10,32 | 10,87 | 5,34% | 4.655,00 |
| 01.12.2023 | 10,03 | 10,49 | 10,03 | 10,32 | 5,30% | 3.285,00 |
| 30.11.2023 | 9,98 | 10,15 | 9,80 | 9,80 | -2,74% | 2.341,00 |
| 29.11.2023 | 10,44 | 10,44 | 9,71 | 10,08 | -3,95% | 1.245,00 |
| 28.11.2023 | 10,45 | 10,49 | 10,38 | 10,49 | 0,38% | 5.428,00 |
| 27.11.2023 | 9,80 | 10,98 | 9,60 | 10,45 | 6,96% | 7.981,00 |
| 24.11.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -0,31% | 356,00 |
| 21.11.2023 | 9,60 | 10,00 | 9,60 | 9,80 | 0,00% | 2.456,00 |
| 20.11.2023 | 9,63 | 10,00 | 9,60 | 9,80 | 1,64% | 3.631,00 |
| 17.11.2023 | 9,64 | 9,64 | 9,64 | 9,64 | -1,31% | 593,00 |
| 16.11.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -2,30% | 618,00 |
| 15.11.2023 | 9,86 | 10,83 | 9,86 | 10,00 | 0,91% | 3.517,00 |
| 14.11.2023 | 10,15 | 11,05 | 9,73 | 9,91 | 3,55% | 7.883,00 |
| 13.11.2023 | 9,69 | 9,69 | 9,57 | 9,57 | -3,72% | 784,00 |