22,530$
0,58%
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 | 22,53 | 0,58% | 81.857,00 |
| 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% | 137.875,00 |
| 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 | -0,11% | 107.205,00 |
| 24.04.2026 | 18,05 | 18,09 | 18,02 | 18,06 | 0,22% | 141.179,00 |
| 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% | 618.499,00 |
| 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 | -0,06% | 289.259,00 |
| 13.04.2026 | 18,03 | 18,10 | 18,02 | 18,03 | 0,06% | 328.541,00 |
| 10.04.2026 | 18,02 | 18,10 | 18,02 | 18,02 | 0,00% | 372.393,00 |
| 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 | -5,67% | 144.169,00 |
| 27.03.2026 | 19,31 | 19,88 | 18,71 | 19,38 | -0,47% | 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 | 4,79% | 342.884,00 |
| 20.03.2026 | 13,75 | 13,75 | 13,04 | 13,36 | -2,55% | 70.978,00 |
| 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% | 180.300,00 |
| 16.03.2026 | 11,55 | 11,99 | 11,45 | 11,77 | 1,47% | 115.101,00 |
| 13.03.2026 | 11,76 | 11,82 | 11,20 | 11,60 | 0,04% | 31.193,00 |
| 12.03.2026 | 11,41 | 11,78 | 11,28 | 11,60 | 0,83% | 23.245,00 |
| 11.03.2026 | 11,58 | 11,58 | 11,35 | 11,50 | -1,63% | 26.457,00 |
| 10.03.2026 | 11,57 | 11,73 | 11,37 | 11,69 | 0,56% | 9.633,00 |
| 09.03.2026 | 11,39 | 11,63 | 11,12 | 11,63 | -0,81% | 28.130,00 |
| 06.03.2026 | 11,59 | 11,85 | 11,50 | 11,72 | -2,25% | 43.528,00 |
| 05.03.2026 | 12,03 | 12,10 | 11,78 | 11,99 | -0,66% | 15.017,00 |
| 04.03.2026 | 11,86 | 12,35 | 11,77 | 12,07 | 0,84% | 30.853,00 |
| 03.03.2026 | 11,65 | 11,97 | 11,05 | 11,97 | 1,70% | 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 | -2,67% | 45.272,00 |
| 26.02.2026 | 11,86 | 12,08 | 11,70 | 11,98 | 1,10% | 16.932,00 |
| 25.02.2026 | 12,00 | 12,13 | 11,82 | 11,85 | -1,90% | 21.917,00 |
| 24.02.2026 | 11,93 | 12,20 | 11,82 | 12,08 | 0,00% | 23.572,00 |
| 23.02.2026 | 11,74 | 12,08 | 11,64 | 12,08 | 2,03% | 22.689,00 |
| 20.02.2026 | 12,00 | 12,19 | 11,71 | 11,84 | -2,71% | 22.446,00 |
| 19.02.2026 | 11,83 | 12,19 | 11,65 | 12,17 | 1,59% | 24.732,00 |
| 18.02.2026 | 12,02 | 12,19 | 11,70 | 11,98 | -0,42% | 15.563,00 |
| 17.02.2026 | 12,23 | 12,34 | 11,82 | 12,03 | -2,79% | 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% | 44.359,00 |
| 11.02.2026 | 11,81 | 11,99 | 11,60 | 11,95 | 2,31% | 16.987,00 |
| 10.02.2026 | 12,13 | 12,31 | 11,43 | 11,68 | -3,55% | 83.090,00 |
| 09.02.2026 | 12,63 | 12,69 | 11,92 | 12,11 | -4,95% | 60.227,00 |
| 06.02.2026 | 11,69 | 12,95 | 11,69 | 12,74 | 9,64% | 60.743,00 |
| 05.02.2026 | 11,86 | 11,86 | 11,43 | 11,62 | -2,02% | 69.829,00 |
| 04.02.2026 | 11,89 | 12,02 | 11,50 | 11,86 | -0,25% | 24.173,00 |
| 03.02.2026 | 12,28 | 12,49 | 11,69 | 11,89 | -2,22% | 46.321,00 |
| 02.02.2026 | 11,67 | 12,36 | 11,67 | 12,16 | 2,44% | 37.773,00 |
| 30.01.2026 | 11,55 | 12,00 | 11,35 | 11,87 | 1,19% | 65.852,00 |
| 29.01.2026 | 11,81 | 11,98 | 11,45 | 11,73 | -0,68% | 30.346,00 |
| 28.01.2026 | 12,04 | 12,37 | 11,81 | 11,81 | -3,67% | 38.227,00 |
| 27.01.2026 | 12,18 | 12,55 | 12,01 | 12,26 | 1,24% | 34.479,00 |
| 26.01.2026 | 11,60 | 12,11 | 11,08 | 12,11 | 4,40% | 58.355,00 |
| 22.01.2026 | 11,61 | 11,81 | 11,47 | 11,60 | 0,37% | 27.530,00 |
| 21.01.2026 | 11,87 | 11,87 | 11,10 | 11,56 | -2,64% | 40.331,00 |
| 20.01.2026 | 11,41 | 12,29 | 11,17 | 11,87 | 3,40% | 90.614,00 |
| 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% | 51.690,00 |
| 14.01.2026 | 10,27 | 10,38 | 9,91 | 10,21 | -1,21% | 53.025,00 |
| 13.01.2026 | 9,36 | 10,39 | 9,26 | 10,34 | 10,89% | 67.381,00 |
| 12.01.2026 | 9,29 | 9,39 | 9,20 | 9,32 | 1,41% | 58.527,00 |
| 09.01.2026 | 9,32 | 9,50 | 9,11 | 9,19 | -1,29% | 85.546,00 |
| 08.01.2026 | 9,43 | 9,45 | 9,25 | 9,31 | -1,27% | 24.685,00 |
| 07.01.2026 | 9,55 | 9,87 | 9,26 | 9,43 | -1,05% | 45.430,00 |
| 06.01.2026 | 9,56 | 9,76 | 9,40 | 9,53 | -1,04% | 26.707,00 |
| 05.01.2026 | 9,26 | 9,87 | 9,22 | 9,63 | 5,36% | 60.592,00 |
| 02.01.2026 | 9,16 | 9,43 | 9,13 | 9,14 | 0,77% | 32.770,00 |
| 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% | 157.724,00 |
| 26.12.2025 | 9,68 | 10,42 | 9,50 | 9,94 | 1.406,06% | 129.951,00 |
| 24.12.2025 | 0,67 | 0,67 | 0,61 | 0,66 | 0,00% | 873.211,00 |
| 23.12.2025 | 0,66 | 0,70 | 0,64 | 0,66 | -9,84% | 1.357.168,00 |
| 22.12.2025 | 0,73 | 0,74 | 0,71 | 0,73 | 1,10% | 267.798,00 |
| 19.12.2025 | 0,70 | 0,75 | 0,70 | 0,72 | 2,70% | 455.082,00 |
| 18.12.2025 | 0,73 | 0,75 | 0,70 | 0,71 | -4,34% | 311.875,00 |
| 17.12.2025 | 0,73 | 0,75 | 0,72 | 0,74 | 0,68% | 259.484,00 |
| 16.12.2025 | 0,73 | 0,75 | 0,72 | 0,73 | -0,81% | 143.595,00 |
| 15.12.2025 | 0,76 | 0,76 | 0,73 | 0,74 | -3,15% | 278.110,00 |
| 12.12.2025 | 0,80 | 0,80 | 0,76 | 0,76 | -3,42% | 201.175,00 |