8,850$
-1,88%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 9,02 | 9,04 | 8,80 | 8,85 | -1,88% | 2.019.093,00 |
| 06.03.2025 | 9,09 | 9,21 | 9,00 | 9,02 | -1,31% | 1.975.901,00 |
| 05.03.2025 | 9,11 | 9,18 | 9,06 | 9,14 | 0,33% | 2.255.109,00 |
| 04.03.2025 | 9,15 | 9,20 | 8,99 | 9,11 | -0,38% | 2.512.788,00 |
| 03.03.2025 | 9,47 | 9,47 | 9,12 | 9,15 | -3,64% | 2.567.277,00 |
| 28.02.2025 | 9,22 | 9,50 | 9,14 | 9,49 | 3,26% | 2.943.201,00 |
| 27.02.2025 | 9,00 | 9,42 | 8,92 | 9,19 | 1,77% | 2.297.306,00 |
| 26.02.2025 | 9,07 | 9,18 | 9,00 | 9,03 | -0,88% | 1.563.214,00 |
| 25.02.2025 | 9,42 | 9,55 | 9,09 | 9,11 | -2,25% | 2.272.464,00 |
| 24.02.2025 | 9,16 | 9,56 | 9,00 | 9,32 | 1,75% | 3.718.261,00 |
| 21.02.2025 | 9,15 | 9,26 | 9,02 | 9,16 | 0,99% | 2.589.633,00 |
| 20.02.2025 | 9,42 | 9,64 | 9,06 | 9,07 | -5,13% | 3.321.133,00 |
| 19.02.2025 | 9,11 | 10,00 | 9,07 | 9,56 | -2,94% | 4.436.691,00 |
| 18.02.2025 | 9,73 | 9,94 | 9,68 | 9,85 | 0,82% | 2.490.072,00 |
| 14.02.2025 | 9,68 | 9,82 | 9,65 | 9,77 | 1,35% | 1.966.321,00 |
| 13.02.2025 | 9,63 | 9,72 | 9,49 | 9,64 | 0,94% | 1.782.509,00 |
| 12.02.2025 | 9,38 | 9,59 | 9,35 | 9,55 | -0,21% | 2.926.721,00 |
| 11.02.2025 | 9,54 | 9,65 | 9,32 | 9,57 | -0,73% | 2.712.431,00 |
| 10.02.2025 | 9,69 | 9,73 | 9,47 | 9,64 | -0,10% | 2.110.905,00 |
| 07.02.2025 | 9,84 | 9,84 | 9,50 | 9,65 | -1,83% | 2.649.123,00 |
| 06.02.2025 | 9,78 | 9,91 | 9,68 | 9,83 | 0,51% | 2.385.174,00 |
| 05.02.2025 | 9,80 | 9,95 | 9,67 | 9,78 | 0,20% | 1.843.664,00 |
| 04.02.2025 | 9,62 | 9,85 | 9,61 | 9,76 | 1,24% | 1.309.774,00 |
| 03.02.2025 | 9,44 | 9,68 | 9,41 | 9,64 | 0,63% | 1.388.410,00 |
| 31.01.2025 | 9,62 | 9,73 | 9,56 | 9,58 | -0,62% | 1.742.711,00 |
| 30.01.2025 | 9,63 | 9,80 | 9,53 | 9,64 | 0,52% | 1.613.972,00 |
| 29.01.2025 | 9,60 | 9,72 | 9,47 | 9,59 | -0,72% | 1.683.917,00 |
| 28.01.2025 | 9,66 | 9,81 | 9,60 | 9,66 | -0,21% | 1.962.097,00 |
| 27.01.2025 | 9,61 | 9,83 | 9,58 | 9,68 | 0,73% | 1.831.329,00 |
| 24.01.2025 | 9,60 | 9,74 | 9,43 | 9,61 | -0,41% | 1.887.001,00 |
| 23.01.2025 | 9,45 | 9,73 | 9,41 | 9,65 | 1,15% | 1.864.682,00 |
| 22.01.2025 | 9,50 | 9,61 | 9,47 | 9,54 | 0,32% | 1.632.212,00 |
| 21.01.2025 | 9,50 | 9,63 | 9,40 | 9,51 | 1,06% | 1.774.523,00 |
| 17.01.2025 | 9,46 | 9,46 | 9,21 | 9,41 | 0,53% | 1.610.164,00 |
| 16.01.2025 | 9,26 | 9,47 | 9,19 | 9,36 | 0,97% | 2.265.083,00 |
| 15.01.2025 | 9,35 | 9,41 | 9,12 | 9,27 | 0,65% | 2.504.610,00 |
| 14.01.2025 | 9,20 | 9,39 | 9,10 | 9,21 | -0,22% | 4.133.624,00 |
| 13.01.2025 | 9,44 | 9,44 | 8,79 | 9,23 | 2,33% | 3.587.066,00 |
| 10.01.2025 | 9,34 | 9,34 | 8,85 | 9,02 | -4,65% | 3.242.084,00 |
| 08.01.2025 | 9,37 | 9,54 | 9,15 | 9,46 | 1,07% | 2.820.828,00 |
| 07.01.2025 | 9,33 | 9,54 | 9,29 | 9,36 | 0,65% | 1.599.518,00 |
| 06.01.2025 | 9,41 | 9,49 | 9,28 | 9,30 | -1,17% | 1.636.291,00 |
| 03.01.2025 | 9,32 | 9,52 | 9,27 | 9,41 | 1,07% | 1.692.752,00 |
| 02.01.2025 | 9,48 | 9,57 | 9,29 | 9,31 | -1,17% | 2.345.882,00 |
| 31.12.2024 | 9,45 | 9,49 | 9,35 | 9,42 | 0,11% | 1.363.978,00 |
| 30.12.2024 | 9,57 | 9,57 | 9,33 | 9,41 | -2,28% | 1.224.802,00 |
| 27.12.2024 | 9,69 | 9,79 | 9,55 | 9,63 | -1,43% | 1.650.978,00 |
| 26.12.2024 | 9,73 | 9,84 | 9,65 | 9,77 | -0,20% | 1.129.827,00 |
| 24.12.2024 | 9,81 | 9,86 | 9,62 | 9,79 | -0,51% | 921.056,00 |
| 23.12.2024 | 9,73 | 9,84 | 9,67 | 9,84 | 0,41% | 1.464.014,00 |
| 20.12.2024 | 9,68 | 9,88 | 9,60 | 9,80 | 0,72% | 3.520.559,00 |
| 19.12.2024 | 9,58 | 9,87 | 9,44 | 9,73 | 1,67% | 2.591.966,00 |
| 18.12.2024 | 9,87 | 9,93 | 9,42 | 9,57 | -3,24% | 2.615.126,00 |
| 17.12.2024 | 9,86 | 9,97 | 9,72 | 9,89 | -0,10% | 1.946.076,00 |
| 16.12.2024 | 9,37 | 9,99 | 9,28 | 9,90 | 5,77% | 3.489.169,00 |
| 13.12.2024 | 9,85 | 9,91 | 9,30 | 9,36 | -7,78% | 4.095.213,00 |
| 12.12.2024 | 10,06 | 10,20 | 10,02 | 10,15 | -0,10% | 2.151.801,00 |
| 11.12.2024 | 10,14 | 10,36 | 10,09 | 10,16 | 0,30% | 1.936.386,00 |
| 10.12.2024 | 9,87 | 10,20 | 9,82 | 10,13 | 3,05% | 2.154.753,00 |
| 09.12.2024 | 9,76 | 10,00 | 9,74 | 9,83 | 1,03% | 3.704.312,00 |
| 06.12.2024 | 9,82 | 9,97 | 9,57 | 9,73 | -0,31% | 6.562.298,00 |
| 05.12.2024 | 9,80 | 9,89 | 9,72 | 9,76 | -1,01% | 1.730.416,00 |
| 04.12.2024 | 9,80 | 9,99 | 9,75 | 9,86 | 0,72% | 1.685.165,00 |
| 03.12.2024 | 9,90 | 9,99 | 9,72 | 9,79 | -1,71% | 2.068.442,00 |
| 02.12.2024 | 9,96 | 10,15 | 9,92 | 9,96 | -0,20% | 1.982.532,00 |
| 29.11.2024 | 9,96 | 10,03 | 9,93 | 9,98 | 0,20% | 818.677,00 |
| 27.11.2024 | 9,87 | 10,07 | 9,81 | 9,96 | 0,91% | 1.193.232,00 |
| 26.11.2024 | 9,70 | 9,93 | 9,67 | 9,87 | 1,54% | 1.534.995,00 |
| 25.11.2024 | 9,68 | 9,96 | 9,64 | 9,72 | 0,62% | 2.438.828,00 |
| 22.11.2024 | 9,51 | 9,78 | 9,46 | 9,66 | 0,73% | 1.924.376,00 |
| 20.11.2024 | 9,49 | 9,68 | 9,38 | 9,59 | 0,74% | 1.959.186,00 |
| 19.11.2024 | 9,37 | 9,56 | 9,37 | 9,52 | -1,45% | 2.825.631,00 |
| 18.11.2024 | 9,93 | 10,04 | 9,60 | 9,66 | -0,21% | 2.325.187,00 |
| 15.11.2024 | 10,13 | 10,13 | 9,64 | 9,68 | -4,06% | 2.649.709,00 |
| 14.11.2024 | 10,38 | 10,43 | 10,06 | 10,09 | -2,79% | 2.680.802,00 |
| 13.11.2024 | 10,57 | 10,66 | 10,30 | 10,38 | -1,05% | 2.646.116,00 |
| 12.11.2024 | 10,69 | 10,83 | 10,43 | 10,49 | -1,87% | 2.682.743,00 |
| 11.11.2024 | 11,09 | 11,14 | 10,66 | 10,69 | -2,73% | 2.354.524,00 |
| 08.11.2024 | 11,00 | 11,36 | 10,94 | 10,99 | 0,23% | 2.096.655,00 |
| 07.11.2024 | 11,24 | 11,25 | 10,73 | 10,97 | -2,36% | 4.220.791,00 |
| 06.11.2024 | 12,53 | 12,65 | 10,92 | 11,23 | -4,34% | 5.615.036,00 |
| 05.11.2024 | 11,24 | 11,75 | 11,21 | 11,74 | 3,53% | 1.967.881,00 |
| 04.11.2024 | 11,45 | 11,58 | 11,24 | 11,34 | -1,13% | 1.784.442,00 |
| 01.11.2024 | 11,42 | 11,69 | 11,28 | 11,47 | 0,44% | 2.303.231,00 |
| 31.10.2024 | 11,50 | 11,53 | 11,39 | 11,42 | -1,38% | 1.336.324,00 |
| 30.10.2024 | 11,38 | 11,60 | 11,37 | 11,58 | 0,78% | 1.425.967,00 |
| 29.10.2024 | 11,43 | 11,62 | 11,37 | 11,49 | -0,26% | 1.445.993,00 |
| 28.10.2024 | 11,77 | 11,85 | 11,51 | 11,52 | -1,45% | 1.790.864,00 |
| 25.10.2024 | 11,79 | 11,86 | 11,63 | 11,69 | -0,60% | 1.875.506,00 |
| 24.10.2024 | 11,45 | 11,79 | 11,40 | 11,76 | 3,16% | 1.853.439,00 |
| 23.10.2024 | 11,71 | 11,82 | 11,30 | 11,40 | -3,96% | 2.254.547,00 |
| 22.10.2024 | 12,01 | 12,11 | 11,85 | 11,87 | -1,17% | 3.537.972,00 |
| 21.10.2024 | 11,85 | 12,18 | 11,79 | 12,01 | 0,92% | 2.355.318,00 |
| 18.10.2024 | 12,07 | 12,13 | 11,75 | 11,90 | -0,58% | 3.104.469,00 |
| 17.10.2024 | 10,82 | 12,38 | 10,80 | 11,97 | 14,00% | 10.184.206,00 |
| 16.10.2024 | 10,35 | 10,59 | 10,30 | 10,50 | 1,74% | 1.731.911,00 |
| 15.10.2024 | 10,46 | 10,48 | 10,25 | 10,32 | -0,96% | 2.460.920,00 |
| 14.10.2024 | 10,43 | 10,51 | 10,28 | 10,42 | -0,76% | 1.091.320,00 |
| 11.10.2024 | 10,03 | 10,50 | 10,03 | 10,50 | 4,43% | 1.789.870,00 |
| 10.10.2024 | 10,08 | 10,23 | 10,01 | 10,06 | -1,03% | 1.306.338,00 |