9,291€
-1,87%
Echtzeit-Aktienkurs Astellas Pharma Inc.
Bid:
Ask:
Aktienkurse zur Astellas Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,48 | 9,50 | 9,38 | 9,48 | 2,69% | 20,00 |
| 19.12.2024 | 9,39 | 12,25 | 9,01 | 9,23 | -1,92% | 2.421,00 |
| 18.12.2024 | 9,45 | 9,51 | 9,01 | 9,41 | -0,88% | 22.661,00 |
| 17.12.2024 | 9,38 | 9,50 | 9,38 | 9,49 | -0,50% | 50,00 |
| 16.12.2024 | 9,64 | 9,65 | 9,47 | 9,54 | -1,21% | 124,00 |
| 13.12.2024 | 9,74 | 9,84 | 9,56 | 9,66 | -2,43% | 752,00 |
| 12.12.2024 | 9,83 | 9,94 | 9,79 | 9,90 | 0,42% | 237,00 |
| 11.12.2024 | 9,88 | 9,96 | 9,83 | 9,86 | -0,27% | 73,00 |
| 10.12.2024 | 9,90 | 9,98 | 9,79 | 9,89 | -1,85% | 913,00 |
| 09.12.2024 | 9,90 | 10,10 | 9,40 | 10,07 | 1,11% | 3.341,00 |
| 06.12.2024 | 9,96 | 10,07 | 9,89 | 9,96 | -1,21% | 749,00 |
| 05.12.2024 | 10,12 | 10,18 | 10,02 | 10,08 | -0,17% | 60,00 |
| 04.12.2024 | 10,27 | 10,27 | 10,10 | 10,10 | -2,11% | 26,00 |
| 03.12.2024 | 10,30 | 10,38 | 10,18 | 10,32 | 2,23% | 359,00 |
| 02.12.2024 | 10,00 | 10,13 | 10,00 | 10,09 | 2,37% | 145,00 |
| 29.11.2024 | 9,83 | 9,94 | 9,76 | 9,86 | -0,15% | 213,00 |
| 28.11.2024 | 9,83 | 9,88 | 9,72 | 9,87 | 0,18% | 230,00 |
| 27.11.2024 | 9,81 | 9,92 | 9,71 | 9,86 | 0,56% | 786,00 |
| 26.11.2024 | 9,84 | 9,84 | 9,65 | 9,80 | 0,78% | 98,00 |
| 25.11.2024 | 9,71 | 9,80 | 9,62 | 9,73 | 0,40% | 237,00 |
| 22.11.2024 | 9,63 | 9,79 | 9,62 | 9,69 | -0,15% | 120,00 |
| 21.11.2024 | 9,64 | 9,72 | 9,56 | 9,70 | 1,12% | - |
| 20.11.2024 | 9,56 | 9,62 | 9,52 | 9,59 | 0,31% | 633,00 |
| 19.11.2024 | 9,54 | 9,67 | 9,42 | 9,56 | -2,99% | 2.282,00 |
| 18.11.2024 | 9,81 | 9,92 | 9,75 | 9,86 | -4,21% | 1.293,00 |
| 15.11.2024 | 10,15 | 10,30 | 10,15 | 10,29 | 1,30% | 10,00 |
| 14.11.2024 | 10,14 | 10,16 | 10,01 | 10,16 | 1,06% | 1.593,00 |
| 13.11.2024 | 10,15 | 10,23 | 9,92 | 10,05 | -1,94% | 1.884,00 |
| 12.11.2024 | 10,46 | 10,46 | 10,01 | 10,25 | -2,40% | 8.196,00 |
| 11.11.2024 | 10,46 | 10,55 | 10,15 | 10,51 | 1,11% | 7.030,00 |
| 08.11.2024 | 10,42 | 10,46 | 10,16 | 10,39 | 0,85% | 621,00 |
| 07.11.2024 | 10,48 | 10,58 | 10,29 | 10,30 | -1,03% | 3.451,00 |
| 06.11.2024 | 10,56 | 10,62 | 10,40 | 10,41 | 1,49% | 1.857,00 |
| 05.11.2024 | 10,44 | 10,44 | 10,04 | 10,26 | -4,00% | - |
| 04.11.2024 | 10,91 | 10,91 | 10,63 | 10,69 | -2,11% | 742,00 |
| 01.11.2024 | 10,78 | 10,95 | 10,77 | 10,92 | 3,41% | 14,00 |
| 31.10.2024 | 10,81 | 10,82 | 10,51 | 10,56 | -1,52% | 577,00 |
| 30.10.2024 | 10,83 | 10,85 | 10,61 | 10,72 | 2,51% | 566,00 |
| 29.10.2024 | 10,83 | 10,85 | 10,00 | 10,46 | -0,24% | 1.477,00 |
| 28.10.2024 | 10,48 | 10,51 | 10,36 | 10,48 | 0,84% | 30,00 |
| 25.10.2024 | 10,56 | 10,68 | 10,29 | 10,39 | -1,89% | 765,00 |
| 24.10.2024 | 10,73 | 10,74 | 10,52 | 10,59 | 0,38% | 31,00 |
| 23.10.2024 | 10,41 | 10,76 | 10,35 | 10,55 | -2,76% | 3.402,00 |
| 22.10.2024 | 10,89 | 10,92 | 10,82 | 10,85 | -0,78% | - |
| 21.10.2024 | 11,01 | 11,03 | 10,77 | 10,94 | 0,46% | 542,00 |
| 18.10.2024 | 10,83 | 10,90 | 10,75 | 10,89 | 1,78% | 50,00 |
| 17.10.2024 | 10,69 | 10,87 | 10,50 | 10,70 | 0,97% | 2.189,00 |
| 16.10.2024 | 10,53 | 10,61 | 10,45 | 10,60 | 1,00% | 10,00 |
| 15.10.2024 | 10,59 | 10,68 | 10,46 | 10,49 | -2,80% | 31,00 |
| 14.10.2024 | 10,81 | 10,89 | 10,70 | 10,79 | -0,05% | 617,00 |
| 11.10.2024 | 10,76 | 10,81 | 10,69 | 10,80 | -1,59% | - |
| 10.10.2024 | 10,82 | 10,98 | 10,71 | 10,97 | 1,79% | 430,00 |
| 09.10.2024 | 10,71 | 10,79 | 10,69 | 10,78 | -1,33% | - |
| 08.10.2024 | 10,86 | 11,08 | 10,22 | 10,93 | 2,29% | 2.569,00 |
| 07.10.2024 | 10,80 | 10,80 | 10,60 | 10,68 | -0,67% | 206,00 |
| 04.10.2024 | 10,71 | 10,85 | 10,60 | 10,75 | 1,32% | 567,00 |
| 03.10.2024 | 10,47 | 10,66 | 10,38 | 10,61 | 2,02% | 1.750,00 |
| 02.10.2024 | 10,66 | 10,66 | 10,39 | 10,40 | 0,34% | 905,00 |
| 01.10.2024 | 10,43 | 10,57 | 10,24 | 10,37 | -0,02% | 244,00 |
| 30.09.2024 | 10,40 | 10,46 | 10,30 | 10,37 | -2,38% | 20,00 |
| 27.09.2024 | 10,46 | 10,73 | 10,29 | 10,62 | -1,83% | 682,00 |
| 26.09.2024 | 10,64 | 11,35 | 10,64 | 10,82 | -0,69% | 7.496,00 |
| 25.09.2024 | 10,85 | 11,00 | 10,83 | 10,90 | 1,30% | 538,00 |
| 24.09.2024 | 10,78 | 10,96 | 10,71 | 10,76 | -1,58% | 1.201,00 |
| 23.09.2024 | 10,80 | 10,99 | 10,69 | 10,93 | 1,09% | 780,00 |
| 20.09.2024 | 10,95 | 10,97 | 10,78 | 10,81 | -2,04% | - |
| 19.09.2024 | 10,90 | 11,13 | 10,77 | 11,04 | -0,94% | 1.139,00 |
| 18.09.2024 | 10,89 | 11,21 | 10,76 | 11,14 | 3,34% | 988,00 |
| 17.09.2024 | 10,77 | 10,88 | 10,71 | 10,78 | -0,32% | 1.453,00 |
| 16.09.2024 | 10,89 | 10,99 | 10,53 | 10,82 | 0,14% | 4.601,00 |
| 13.09.2024 | 10,90 | 11,11 | 10,60 | 10,80 | -5,94% | 2.656,00 |
| 12.09.2024 | 11,38 | 11,51 | 11,24 | 11,48 | -0,22% | 366,00 |
| 11.09.2024 | 11,39 | 11,84 | 11,39 | 11,51 | 0,33% | 4.809,00 |
| 10.09.2024 | 11,33 | 11,49 | 11,21 | 11,47 | -0,33% | 642,00 |
| 09.09.2024 | 11,46 | 11,67 | 11,14 | 11,51 | 2,38% | 3.370,00 |
| 06.09.2024 | 11,37 | 11,38 | 11,07 | 11,24 | -1,03% | - |
| 05.09.2024 | 11,29 | 11,39 | 11,14 | 11,36 | 1,56% | 1.830,00 |
| 04.09.2024 | 11,18 | 11,26 | 11,13 | 11,18 | -0,09% | 1.008,00 |
| 03.09.2024 | 11,24 | 11,29 | 11,01 | 11,19 | 0,92% | 10,00 |
| 02.09.2024 | 11,08 | 11,17 | 11,01 | 11,09 | -1,79% | 26,00 |
| 30.08.2024 | 11,31 | 11,37 | 11,22 | 11,29 | -0,46% | 270,00 |
| 29.08.2024 | 11,32 | 11,70 | 11,32 | 11,35 | 1,70% | 10.900,00 |
| 28.08.2024 | 11,26 | 11,26 | 10,99 | 11,16 | -0,02% | 333,00 |
| 27.08.2024 | 11,23 | 11,28 | 10,90 | 11,16 | 0,43% | 1.570,00 |
| 26.08.2024 | 11,14 | 11,20 | 11,02 | 11,11 | -1,31% | 410,00 |
| 23.08.2024 | 11,22 | 11,29 | 11,09 | 11,26 | 1,42% | 236,00 |
| 22.08.2024 | 10,79 | 11,20 | 10,79 | 11,10 | 2,99% | 6.390,00 |
| 21.08.2024 | 10,80 | 10,92 | 10,74 | 10,78 | 2,62% | 4.090,00 |
| 20.08.2024 | 10,50 | 10,72 | 10,47 | 10,50 | 0,12% | 1.040,00 |
| 19.08.2024 | 10,50 | 10,59 | 10,35 | 10,49 | 0,74% | 51,00 |
| 16.08.2024 | 10,51 | 10,53 | 10,27 | 10,41 | -0,53% | 1.578,00 |
| 15.08.2024 | 10,45 | 10,62 | 10,31 | 10,47 | 1,55% | 529,00 |
| 14.08.2024 | 10,38 | 10,44 | 10,15 | 10,31 | 0,29% | 2.044,00 |
| 13.08.2024 | 10,21 | 10,30 | 10,13 | 10,28 | 0,74% | 20,00 |
| 12.08.2024 | 10,21 | 10,23 | 10,02 | 10,20 | -0,29% | 69,00 |
| 09.08.2024 | 10,15 | 10,28 | 10,03 | 10,23 | -3,97% | 662,00 |
| 08.08.2024 | 10,55 | 10,76 | 10,43 | 10,66 | 1,09% | 529,00 |
| 07.08.2024 | 10,57 | 10,71 | 10,31 | 10,54 | 3,03% | 2.274,00 |
| 06.08.2024 | 10,17 | 10,44 | 9,60 | 10,23 | -4,39% | 6.573,00 |
| 05.08.2024 | 10,50 | 11,04 | 10,27 | 10,70 | -0,09% | 4.615,00 |