11,050$
-3,41%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,14 | 11,41 | 11,02 | 11,05 | -3,41% | 2.344.832,00 |
| 28.05.2026 | 11,07 | 11,51 | 10,95 | 11,44 | 2,51% | 2.366.078,00 |
| 27.05.2026 | 10,97 | 11,38 | 10,95 | 11,16 | 3,33% | 3.411.514,00 |
| 26.05.2026 | 11,34 | 11,45 | 10,75 | 10,80 | -3,74% | 3.060.775,00 |
| 22.05.2026 | 11,42 | 11,56 | 11,11 | 11,22 | -1,15% | 2.283.498,00 |
| 21.05.2026 | 11,04 | 11,38 | 10,88 | 11,35 | 1,70% | 2.240.168,00 |
| 20.05.2026 | 10,58 | 11,19 | 10,53 | 11,16 | 5,18% | 2.417.903,00 |
| 19.05.2026 | 10,69 | 10,82 | 10,53 | 10,61 | -0,66% | 2.530.601,00 |
| 18.05.2026 | 10,69 | 10,95 | 10,64 | 10,68 | 0,66% | 2.275.517,00 |
| 15.05.2026 | 10,72 | 10,90 | 10,52 | 10,61 | -2,12% | 2.437.135,00 |
| 14.05.2026 | 11,01 | 11,21 | 10,82 | 10,84 | -0,64% | 2.845.038,00 |
| 13.05.2026 | 11,11 | 11,24 | 10,83 | 10,91 | -1,89% | 2.265.469,00 |
| 12.05.2026 | 11,02 | 11,23 | 10,95 | 11,12 | 0,45% | 2.946.268,00 |
| 11.05.2026 | 11,84 | 11,84 | 11,05 | 11,07 | -5,47% | 2.626.950,00 |
| 08.05.2026 | 11,82 | 11,98 | 11,52 | 11,71 | -0,09% | 2.450.526,00 |
| 07.05.2026 | 12,21 | 12,35 | 11,71 | 11,72 | -4,40% | 2.698.270,00 |
| 06.05.2026 | 12,27 | 12,58 | 11,60 | 12,26 | 5,33% | 4.414.224,00 |
| 05.05.2026 | 11,46 | 11,67 | 11,31 | 11,64 | 2,19% | 2.470.385,00 |
| 04.05.2026 | 11,89 | 11,94 | 11,38 | 11,39 | -4,45% | 1.735.204,00 |
| 01.05.2026 | 11,96 | 12,01 | 11,73 | 11,92 | 0,68% | 1.726.763,00 |
| 30.04.2026 | 11,38 | 11,99 | 11,32 | 11,84 | 4,87% | 2.388.525,00 |
| 29.04.2026 | 11,51 | 11,62 | 11,26 | 11,29 | -1,91% | 1.752.807,00 |
| 28.04.2026 | 11,54 | 11,70 | 11,38 | 11,51 | 0,17% | 1.734.093,00 |
| 27.04.2026 | 11,80 | 12,05 | 11,48 | 11,49 | -2,79% | 2.838.586,00 |
| 24.04.2026 | 11,84 | 11,88 | 11,63 | 11,82 | 1,11% | 1.982.304,00 |
| 23.04.2026 | 11,84 | 12,00 | 11,46 | 11,69 | -1,10% | 2.076.194,00 |
| 22.04.2026 | 11,82 | 12,05 | 11,65 | 11,82 | 0,77% | 2.098.179,00 |
| 21.04.2026 | 12,04 | 12,13 | 11,64 | 11,73 | -2,57% | 2.106.874,00 |
| 20.04.2026 | 11,67 | 12,13 | 11,67 | 12,04 | 2,03% | 1.876.852,00 |
| 17.04.2026 | 11,67 | 11,89 | 11,59 | 11,80 | 3,33% | 1.875.288,00 |
| 16.04.2026 | 11,43 | 11,55 | 11,28 | 11,42 | 0,09% | 1.536.502,00 |
| 15.04.2026 | 11,52 | 11,57 | 11,26 | 11,41 | -0,52% | 2.055.387,00 |
| 14.04.2026 | 11,35 | 11,63 | 11,22 | 11,47 | 1,41% | 2.166.486,00 |
| 13.04.2026 | 10,61 | 11,33 | 10,40 | 11,31 | 4,14% | 3.064.166,00 |
| 10.04.2026 | 10,71 | 10,98 | 10,66 | 10,86 | 2,45% | 1.937.376,00 |
| 09.04.2026 | 10,66 | 10,79 | 10,46 | 10,60 | -2,12% | 2.188.794,00 |
| 08.04.2026 | 10,99 | 11,09 | 10,66 | 10,83 | 2,56% | 3.360.310,00 |
| 07.04.2026 | 10,65 | 11,38 | 10,50 | 10,56 | -0,28% | 6.960.757,00 |
| 06.04.2026 | 10,72 | 10,88 | 10,51 | 10,59 | -2,40% | 3.965.172,00 |
| 02.04.2026 | 10,80 | 11,32 | 10,72 | 10,85 | -1,36% | 3.146.744,00 |
| 01.04.2026 | 10,80 | 11,25 | 10,65 | 11,00 | 2,42% | 5.887.263,00 |
| 31.03.2026 | 9,87 | 10,80 | 9,83 | 10,74 | 10,49% | 5.031.341,00 |
| 30.03.2026 | 9,62 | 9,83 | 9,41 | 9,72 | 1,99% | 3.047.958,00 |
| 27.03.2026 | 9,32 | 9,64 | 9,25 | 9,53 | 1,60% | 2.840.359,00 |
| 26.03.2026 | 9,61 | 10,04 | 9,38 | 9,38 | -3,20% | 3.083.671,00 |
| 25.03.2026 | 9,84 | 9,99 | 9,43 | 9,69 | 0,52% | 2.496.292,00 |
| 24.03.2026 | 9,40 | 9,81 | 9,31 | 9,64 | 0,73% | 3.767.797,00 |
| 23.03.2026 | 9,50 | 9,78 | 9,33 | 9,57 | 3,46% | 3.552.704,00 |
| 20.03.2026 | 9,60 | 9,66 | 9,23 | 9,25 | -4,15% | 5.586.251,00 |
| 19.03.2026 | 9,97 | 10,01 | 9,64 | 9,65 | -2,92% | 2.861.354,00 |
| 18.03.2026 | 10,13 | 10,22 | 9,72 | 9,94 | -3,50% | 3.161.132,00 |
| 17.03.2026 | 9,89 | 10,48 | 9,88 | 10,30 | 5,97% | 5.164.034,00 |
| 16.03.2026 | 9,46 | 9,76 | 9,30 | 9,72 | 4,52% | 4.187.388,00 |
| 13.03.2026 | 9,54 | 9,77 | 9,23 | 9,30 | -1,27% | 4.915.329,00 |
| 12.03.2026 | 9,71 | 9,77 | 9,25 | 9,42 | -3,98% | 5.095.461,00 |
| 11.03.2026 | 10,01 | 10,29 | 9,70 | 9,81 | -2,87% | 4.575.000,00 |
| 10.03.2026 | 10,23 | 10,53 | 10,02 | 10,10 | -1,85% | 3.730.600,00 |
| 09.03.2026 | 10,24 | 10,50 | 9,91 | 10,29 | -4,01% | 5.695.817,00 |
| 06.03.2026 | 11,06 | 11,08 | 10,65 | 10,72 | -4,29% | 3.807.846,00 |
| 05.03.2026 | 11,58 | 11,66 | 11,13 | 11,20 | -4,19% | 4.153.512,00 |
| 04.03.2026 | 11,40 | 11,80 | 11,38 | 11,69 | 2,63% | 3.346.507,00 |
| 03.03.2026 | 12,18 | 12,22 | 11,30 | 11,39 | -7,70% | 6.056.597,00 |
| 02.03.2026 | 12,80 | 12,87 | 12,32 | 12,34 | -6,66% | 5.478.486,00 |
| 27.02.2026 | 14,08 | 14,29 | 13,20 | 13,22 | -6,84% | 5.753.715,00 |
| 26.02.2026 | 13,30 | 14,21 | 12,56 | 14,19 | -1,53% | 8.202.667,00 |
| 25.02.2026 | 14,62 | 14,71 | 14,15 | 14,41 | -1,37% | 3.329.148,00 |
| 24.02.2026 | 14,66 | 14,78 | 14,52 | 14,61 | 0,41% | 1.888.389,00 |
| 23.02.2026 | 14,96 | 15,03 | 14,55 | 14,55 | -2,81% | 2.755.002,00 |
| 20.02.2026 | 14,88 | 15,05 | 14,63 | 14,97 | 0,54% | 3.112.098,00 |
| 19.02.2026 | 14,64 | 14,91 | 14,48 | 14,89 | 2,13% | 1.655.883,00 |
| 18.02.2026 | 14,45 | 14,73 | 14,30 | 14,58 | 0,97% | 2.295.093,00 |
| 17.02.2026 | 14,69 | 14,79 | 14,37 | 14,44 | -0,69% | 2.547.383,00 |
| 13.02.2026 | 14,54 | 14,71 | 14,32 | 14,54 | 1,11% | 1.393.035,00 |
| 12.02.2026 | 14,55 | 14,74 | 14,20 | 14,38 | -1,51% | 2.044.839,00 |
| 11.02.2026 | 14,38 | 14,65 | 14,22 | 14,60 | 1,46% | 1.986.963,00 |
| 10.02.2026 | 14,41 | 14,69 | 14,36 | 14,39 | 0,49% | 2.068.669,00 |
| 09.02.2026 | 14,58 | 14,60 | 14,28 | 14,32 | -2,19% | 2.306.336,00 |
| 06.02.2026 | 14,31 | 14,71 | 14,21 | 14,64 | 2,59% | 2.063.930,00 |
| 05.02.2026 | 14,61 | 14,73 | 14,13 | 14,27 | -2,99% | 2.030.224,00 |
| 04.02.2026 | 14,14 | 14,82 | 14,14 | 14,71 | 4,03% | 2.242.260,00 |
| 03.02.2026 | 14,27 | 14,60 | 14,01 | 14,14 | -1,26% | 1.839.544,00 |
| 02.02.2026 | 14,13 | 14,35 | 13,88 | 14,32 | 0,77% | 1.912.865,00 |
| 30.01.2026 | 13,70 | 14,29 | 13,67 | 14,21 | 3,42% | 3.172.995,00 |
| 29.01.2026 | 13,96 | 14,02 | 13,58 | 13,74 | -1,51% | 1.952.246,00 |
| 28.01.2026 | 14,00 | 14,20 | 13,88 | 13,95 | -0,36% | 1.891.424,00 |
| 27.01.2026 | 14,20 | 14,36 | 13,89 | 14,00 | -2,78% | 2.982.836,00 |
| 26.01.2026 | 14,84 | 14,88 | 14,30 | 14,40 | -4,51% | 2.549.465,00 |
| 22.01.2026 | 14,76 | 15,15 | 14,18 | 15,08 | 1,14% | 2.976.083,00 |
| 21.01.2026 | 15,15 | 15,20 | 14,82 | 14,91 | -1,19% | 2.217.343,00 |
| 20.01.2026 | 14,86 | 15,38 | 14,66 | 15,09 | 0,40% | 2.274.851,00 |
| 16.01.2026 | 15,18 | 15,18 | 14,92 | 15,03 | -0,92% | 1.836.066,00 |
| 15.01.2026 | 14,81 | 15,23 | 14,60 | 15,17 | 2,09% | 2.199.868,00 |
| 14.01.2026 | 15,08 | 15,27 | 14,75 | 14,86 | -1,33% | 2.235.054,00 |
| 13.01.2026 | 15,06 | 15,10 | 14,79 | 15,06 | 0,80% | 2.104.304,00 |
| 12.01.2026 | 15,09 | 15,21 | 14,87 | 14,94 | -0,93% | 2.373.320,00 |
| 09.01.2026 | 14,80 | 15,09 | 14,66 | 15,08 | 2,59% | 2.272.391,00 |
| 08.01.2026 | 14,50 | 15,01 | 14,43 | 14,70 | 0,75% | 2.631.962,00 |
| 07.01.2026 | 14,80 | 14,83 | 14,41 | 14,59 | -1,08% | 2.684.863,00 |
| 06.01.2026 | 14,27 | 14,80 | 14,23 | 14,75 | 4,09% | 4.384.264,00 |
| 05.01.2026 | 14,00 | 14,58 | 13,87 | 14,17 | 2,02% | 3.725.455,00 |