27,150$
-0,33%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 27,30 | 27,30 | 26,79 | 27,15 | -0,33% | 1.231.991,00 |
| 19.11.2024 | 26,60 | 27,26 | 26,15 | 27,24 | 1,34% | 1.740.536,00 |
| 18.11.2024 | 26,99 | 27,07 | 26,58 | 26,88 | 0,26% | 1.482.237,00 |
| 15.11.2024 | 27,16 | 27,39 | 26,56 | 26,81 | -0,45% | 1.717.071,00 |
| 14.11.2024 | 26,88 | 27,20 | 26,39 | 26,93 | 0,45% | 1.890.185,00 |
| 13.11.2024 | 26,46 | 26,87 | 26,33 | 26,81 | 1,67% | 2.146.160,00 |
| 12.11.2024 | 26,65 | 26,77 | 26,36 | 26,37 | -1,31% | 1.377.186,00 |
| 11.11.2024 | 26,44 | 26,86 | 26,03 | 26,72 | 1,37% | 1.674.777,00 |
| 08.11.2024 | 26,86 | 26,92 | 26,20 | 26,36 | -2,12% | 1.634.316,00 |
| 07.11.2024 | 27,45 | 27,72 | 26,84 | 26,93 | -1,39% | 1.795.359,00 |
| 06.11.2024 | 26,35 | 27,39 | 25,59 | 27,31 | 7,73% | 3.483.690,00 |
| 05.11.2024 | 25,32 | 25,54 | 25,01 | 25,35 | -0,24% | 2.387.162,00 |
| 04.11.2024 | 26,07 | 26,18 | 25,31 | 25,41 | -2,61% | 1.779.430,00 |
| 01.11.2024 | 25,82 | 26,20 | 25,62 | 26,09 | 1,79% | 1.509.181,00 |
| 31.10.2024 | 25,45 | 25,84 | 25,23 | 25,63 | 0,79% | 2.028.566,00 |
| 30.10.2024 | 26,19 | 26,53 | 25,42 | 25,43 | -3,60% | 1.858.689,00 |
| 29.10.2024 | 25,67 | 26,43 | 25,65 | 26,38 | 2,37% | 1.170.197,00 |
| 28.10.2024 | 25,21 | 25,84 | 25,20 | 25,77 | 2,71% | 1.524.278,00 |
| 25.10.2024 | 25,05 | 25,26 | 24,86 | 25,09 | 0,04% | 804.793,00 |
| 24.10.2024 | 25,28 | 25,45 | 24,85 | 25,08 | -1,22% | 1.313.749,00 |
| 23.10.2024 | 25,68 | 25,74 | 25,03 | 25,39 | -1,67% | 1.997.468,00 |
| 22.10.2024 | 25,83 | 26,04 | 25,66 | 25,82 | -0,12% | 1.822.967,00 |
| 21.10.2024 | 25,21 | 26,08 | 25,21 | 25,85 | 2,17% | 3.071.414,00 |
| 18.10.2024 | 24,91 | 25,34 | 24,61 | 25,30 | 1,28% | 1.232.807,00 |
| 17.10.2024 | 24,33 | 25,22 | 24,16 | 24,98 | 2,42% | 1.977.810,00 |
| 16.10.2024 | 24,47 | 24,49 | 24,24 | 24,39 | 0,37% | 950.290,00 |
| 15.10.2024 | 24,10 | 24,60 | 24,05 | 24,30 | 0,50% | 1.105.185,00 |
| 14.10.2024 | 24,50 | 24,50 | 24,07 | 24,18 | -0,78% | 1.349.561,00 |
| 11.10.2024 | 24,39 | 24,49 | 24,17 | 24,37 | 0,49% | 1.043.882,00 |
| 10.10.2024 | 24,42 | 24,43 | 23,89 | 24,25 | -0,41% | 1.726.611,00 |
| 09.10.2024 | 24,47 | 24,66 | 24,26 | 24,35 | -0,45% | 1.129.489,00 |
| 08.10.2024 | 24,33 | 24,57 | 24,13 | 24,46 | 0,37% | 1.131.045,00 |
| 07.10.2024 | 24,97 | 24,98 | 24,28 | 24,37 | -2,25% | 1.229.695,00 |
| 04.10.2024 | 24,88 | 25,07 | 24,67 | 24,93 | 0,73% | 928.772,00 |
| 03.10.2024 | 24,96 | 25,02 | 24,48 | 24,75 | -1,32% | 1.390.683,00 |
| 02.10.2024 | 25,38 | 25,44 | 24,94 | 25,08 | -1,49% | 1.344.852,00 |
| 01.10.2024 | 26,11 | 26,23 | 25,41 | 25,46 | -2,94% | 1.500.661,00 |
| 30.09.2024 | 25,73 | 26,56 | 25,61 | 26,23 | 2,26% | 3.184.818,00 |
| 27.09.2024 | 25,77 | 25,95 | 25,61 | 25,65 | 0,08% | 1.489.697,00 |
| 26.09.2024 | 25,56 | 25,82 | 25,51 | 25,63 | 0,31% | 1.428.690,00 |
| 25.09.2024 | 26,59 | 26,59 | 25,38 | 25,55 | -3,73% | 1.683.098,00 |
| 24.09.2024 | 26,81 | 27,00 | 26,50 | 26,54 | -1,92% | 1.400.752,00 |
| 23.09.2024 | 27,17 | 27,25 | 26,89 | 27,06 | -0,26% | 798.528,00 |
| 20.09.2024 | 27,70 | 27,70 | 26,90 | 27,13 | -2,30% | 2.403.201,00 |
| 19.09.2024 | 28,33 | 28,36 | 27,62 | 27,77 | -1,38% | 977.466,00 |
| 18.09.2024 | 28,07 | 28,53 | 28,00 | 28,16 | 0,50% | 790.742,00 |
| 17.09.2024 | 28,26 | 28,46 | 28,02 | 28,02 | -0,67% | 1.185.377,00 |
| 16.09.2024 | 27,90 | 28,25 | 27,72 | 28,21 | 1,66% | 985.035,00 |
| 13.09.2024 | 27,30 | 27,78 | 27,21 | 27,75 | 2,25% | 692.453,00 |
| 12.09.2024 | 27,08 | 27,30 | 26,68 | 27,14 | 1,53% | 865.224,00 |
| 11.09.2024 | 27,04 | 27,04 | 26,21 | 26,73 | -1,55% | 788.086,00 |
| 10.09.2024 | 26,51 | 27,29 | 26,38 | 27,15 | 1,99% | 982.140,00 |
| 09.09.2024 | 27,50 | 27,52 | 26,60 | 26,62 | -3,86% | 1.268.550,00 |
| 06.09.2024 | 28,17 | 28,40 | 27,66 | 27,69 | -1,74% | 970.697,00 |
| 05.09.2024 | 28,60 | 28,72 | 28,15 | 28,18 | -1,09% | 835.870,00 |
| 04.09.2024 | 28,44 | 28,76 | 28,30 | 28,49 | -0,28% | 819.335,00 |
| 03.09.2024 | 29,00 | 29,32 | 28,57 | 28,57 | -1,82% | 1.537.135,00 |
| 30.08.2024 | 28,90 | 29,18 | 28,80 | 29,10 | 0,34% | 845.885,00 |
| 29.08.2024 | 29,34 | 29,34 | 28,86 | 29,00 | -0,79% | 908.067,00 |
| 28.08.2024 | 29,24 | 29,34 | 28,95 | 29,23 | -0,14% | 789.794,00 |
| 27.08.2024 | 29,24 | 29,52 | 29,14 | 29,27 | 0,17% | 693.542,00 |
| 26.08.2024 | 29,26 | 29,74 | 29,03 | 29,22 | -0,10% | 1.346.718,00 |
| 23.08.2024 | 28,22 | 29,28 | 28,10 | 29,25 | 3,94% | 1.052.342,00 |
| 22.08.2024 | 28,40 | 28,60 | 27,89 | 28,14 | -0,85% | 843.356,00 |
| 21.08.2024 | 28,00 | 28,39 | 27,66 | 28,38 | 2,05% | 1.182.919,00 |
| 20.08.2024 | 27,54 | 28,18 | 27,30 | 27,81 | 0,72% | 1.303.415,00 |
| 19.08.2024 | 27,68 | 27,99 | 27,55 | 27,61 | -0,25% | 915.008,00 |
| 16.08.2024 | 27,58 | 27,83 | 27,44 | 27,68 | 0,44% | 918.166,00 |
| 15.08.2024 | 27,10 | 27,83 | 27,10 | 27,56 | 2,57% | 911.930,00 |
| 14.08.2024 | 26,82 | 26,95 | 26,60 | 26,87 | 0,26% | 698.527,00 |
| 13.08.2024 | 26,65 | 27,06 | 26,61 | 26,80 | 1,40% | 1.001.429,00 |
| 12.08.2024 | 26,88 | 26,96 | 26,36 | 26,43 | -1,82% | 1.038.392,00 |
| 09.08.2024 | 27,89 | 27,89 | 26,66 | 26,92 | -3,55% | 1.308.247,00 |
| 08.08.2024 | 28,01 | 28,38 | 27,84 | 27,91 | 0,54% | 740.222,00 |
| 07.08.2024 | 28,85 | 28,95 | 27,69 | 27,76 | -2,22% | 1.780.389,00 |
| 06.08.2024 | 28,78 | 28,81 | 27,81 | 28,39 | -1,08% | 2.156.332,00 |
| 05.08.2024 | 26,50 | 28,84 | 26,43 | 28,70 | 4,06% | 2.934.426,00 |
| 02.08.2024 | 27,33 | 28,34 | 26,70 | 27,58 | -2,13% | 3.889.579,00 |
| 01.08.2024 | 28,48 | 28,56 | 27,59 | 28,18 | -0,32% | 2.287.871,00 |
| 31.07.2024 | 28,26 | 28,58 | 27,85 | 28,27 | -0,07% | 2.164.789,00 |
| 30.07.2024 | 28,02 | 28,71 | 27,92 | 28,29 | 1,18% | 1.758.333,00 |
| 29.07.2024 | 28,06 | 28,18 | 27,75 | 27,96 | -0,53% | 1.441.093,00 |
| 26.07.2024 | 28,34 | 28,37 | 27,91 | 28,11 | 0,14% | 786.338,00 |
| 25.07.2024 | 27,99 | 28,40 | 27,84 | 28,07 | 0,47% | 1.363.217,00 |
| 24.07.2024 | 27,96 | 28,02 | 27,60 | 27,94 | 0,11% | 1.327.915,00 |
| 23.07.2024 | 27,79 | 28,16 | 27,37 | 27,91 | 0,58% | 992.670,00 |
| 22.07.2024 | 27,93 | 27,95 | 27,24 | 27,75 | -0,89% | 995.476,00 |
| 19.07.2024 | 27,55 | 28,10 | 27,24 | 28,00 | 1,27% | 1.660.171,00 |
| 18.07.2024 | 27,54 | 28,77 | 27,43 | 27,65 | -0,25% | 1.930.755,00 |
| 17.07.2024 | 27,17 | 28,49 | 27,17 | 27,72 | 2,33% | 1.787.164,00 |
| 16.07.2024 | 27,00 | 27,33 | 26,93 | 27,09 | 0,71% | 1.160.443,00 |
| 15.07.2024 | 27,48 | 27,64 | 26,50 | 26,90 | -2,11% | 1.504.650,00 |
| 12.07.2024 | 27,97 | 27,97 | 27,43 | 27,48 | -1,29% | 1.238.314,00 |
| 11.07.2024 | 27,20 | 27,92 | 27,09 | 27,84 | 2,50% | 1.701.337,00 |
| 10.07.2024 | 26,49 | 27,22 | 26,46 | 27,16 | 2,53% | 1.878.662,00 |
| 09.07.2024 | 25,54 | 26,60 | 25,39 | 26,49 | 2,99% | 1.649.701,00 |
| 08.07.2024 | 25,67 | 25,91 | 25,50 | 25,72 | 1,10% | 1.063.728,00 |
| 05.07.2024 | 26,14 | 26,26 | 25,31 | 25,44 | -2,86% | 2.062.447,00 |
| 03.07.2024 | 26,11 | 26,53 | 26,11 | 26,19 | 0,77% | 812.096,00 |
| 02.07.2024 | 26,19 | 26,46 | 25,94 | 25,99 | -0,99% | 1.115.773,00 |