9,725€
-2,26%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,93 | 9,98 | 9,68 | 9,73 | -2,26% | - |
| 17.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,25% | 500,00 |
| 16.04.2024 | 10,03 | 10,15 | 9,88 | 9,98 | -0,75% | - |
| 15.04.2024 | 10,03 | 10,15 | 9,98 | 10,05 | -1,47% | - |
| 12.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | 100,00 |
| 11.04.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,48% | 360,00 |
| 10.04.2024 | 10,80 | 10,85 | 10,35 | 10,45 | -1,42% | - |
| 09.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | 201,00 |
| 08.04.2024 | 10,85 | 10,85 | 10,55 | 10,65 | -1,84% | - |
| 05.04.2024 | 10,55 | 10,85 | 10,45 | 10,85 | 2,84% | - |
| 04.04.2024 | 10,45 | 10,65 | 10,45 | 10,55 | 0,96% | - |
| 03.04.2024 | 10,55 | 10,60 | 10,35 | 10,45 | -3,24% | - |
| 02.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | 100,00 |
| 28.03.2024 | 10,95 | 11,05 | 10,65 | 10,95 | 2,34% | - |
| 27.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | 282,00 |
| 26.03.2024 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 25.03.2024 | 10,65 | 10,75 | 10,45 | 10,65 | 0,00% | - |
| 22.03.2024 | 10,75 | 10,85 | 10,55 | 10,65 | -0,93% | - |
| 21.03.2024 | 10,95 | 11,25 | 10,75 | 10,75 | -1,83% | - |
| 20.03.2024 | 10,95 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 19.03.2024 | 10,65 | 10,95 | 10,65 | 10,95 | 2,82% | - |
| 18.03.2024 | 10,55 | 10,85 | 10,45 | 10,65 | 0,95% | - |
| 15.03.2024 | 10,65 | 10,75 | 10,45 | 10,55 | 0,48% | - |
| 14.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,33% | 100,00 |
| 13.03.2024 | 10,75 | 10,95 | 10,65 | 10,75 | -0,46% | - |
| 12.03.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -2,70% | 530,00 |
| 11.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | 250,00 |
| 08.03.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 1,33% | 597,00 |
| 07.03.2024 | 11,50 | 11,75 | 11,25 | 11,25 | -3,02% | - |
| 06.03.2024 | 12,30 | 12,30 | 11,60 | 11,60 | -6,07% | 840,00 |
| 05.03.2024 | 12,35 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 04.03.2024 | 12,20 | 12,45 | 11,95 | 12,35 | 0,82% | - |
| 01.03.2024 | 11,90 | 12,55 | 11,85 | 12,25 | 2,51% | - |
| 29.02.2024 | 11,90 | 12,15 | 11,55 | 11,95 | 1,27% | - |
| 28.02.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -8,17% | 320,00 |
| 27.02.2024 | 12,65 | 12,95 | 12,65 | 12,85 | 0,78% | - |
| 26.02.2024 | 12,50 | 12,75 | 12,45 | 12,75 | 1,59% | - |
| 23.02.2024 | 12,35 | 12,55 | 12,35 | 12,55 | 0,40% | - |
| 22.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 200,00 |
| 21.02.2024 | 12,70 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 20.02.2024 | 12,70 | 12,75 | 12,45 | 12,65 | -1,17% | - |
| 19.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 170,00 |
| 16.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 250,00 |
| 15.02.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 4,45% | 805,00 |
| 14.02.2024 | 11,90 | 12,45 | 11,90 | 12,35 | 3,35% | - |
| 13.02.2024 | 12,80 | 12,80 | 11,85 | 11,95 | -6,27% | - |
| 12.02.2024 | 12,60 | 12,80 | 12,45 | 12,75 | 1,59% | - |
| 09.02.2024 | 12,40 | 12,65 | 12,35 | 12,55 | 2,03% | - |
| 08.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,07% | 786,00 |
| 07.02.2024 | 12,10 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 06.02.2024 | 11,85 | 12,05 | 11,65 | 12,05 | 1,69% | - |
| 05.02.2024 | 11,55 | 11,85 | 11,35 | 11,85 | 1,28% | - |
| 02.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 300,00 |
| 01.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 176,00 |
| 31.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 21,00 |
| 30.01.2024 | 12,00 | 12,05 | 11,45 | 11,65 | -2,51% | - |
| 29.01.2024 | 11,40 | 11,95 | 11,25 | 11,95 | 5,29% | - |
| 26.01.2024 | 11,60 | 11,85 | 11,35 | 11,35 | -1,30% | - |
| 25.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 100,00 |
| 24.01.2024 | 11,45 | 11,65 | 11,25 | 11,55 | 0,87% | - |
| 23.01.2024 | 11,35 | 11,65 | 11,35 | 11,45 | 0,88% | - |
| 22.01.2024 | 11,00 | 11,55 | 11,00 | 11,35 | 2,71% | - |
| 19.01.2024 | 11,45 | 11,60 | 11,05 | 11,05 | -3,49% | - |
| 18.01.2024 | 11,80 | 11,95 | 11,35 | 11,45 | -2,55% | - |
| 17.01.2024 | 11,65 | 11,85 | 11,55 | 11,75 | 0,00% | - |
| 16.01.2024 | 12,05 | 12,15 | 11,65 | 11,75 | -2,49% | - |
| 15.01.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 0,00% | - |
| 12.01.2024 | 12,20 | 12,45 | 12,00 | 12,05 | -1,23% | - |
| 11.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 10,00 |
| 10.01.2024 | 12,50 | 12,75 | 12,25 | 12,35 | -1,59% | - |
| 09.01.2024 | 12,80 | 13,15 | 12,55 | 12,55 | -0,40% | - |
| 08.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 30,00 |
| 05.01.2024 | 12,25 | 12,45 | 12,15 | 12,45 | 0,81% | - |
| 04.01.2024 | 12,35 | 12,45 | 12,05 | 12,35 | -0,40% | - |
| 03.01.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -3,13% | 3.879,00 |
| 02.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 130,00 |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 15,00 |
| 28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 710,00 |
| 27.12.2023 | 12,60 | 12,80 | 12,60 | 12,80 | 4,92% | 565,00 |
| 22.12.2023 | 12,10 | 12,20 | 12,10 | 12,20 | 2,09% | 193,00 |
| 21.12.2023 | 11,80 | 12,05 | 11,55 | 11,95 | -0,42% | - |
| 20.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | 1.600,00 |
| 19.12.2023 | 11,55 | 12,15 | 11,55 | 12,05 | 4,33% | - |
| 18.12.2023 | 11,65 | 11,70 | 11,45 | 11,55 | -0,86% | - |
| 15.12.2023 | 11,30 | 11,75 | 11,30 | 11,65 | 3,10% | - |
| 14.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 150,00 |
| 13.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 5.000,00 |
| 12.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | 105,00 |
| 11.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | 154,00 |
| 08.12.2023 | 10,60 | 10,75 | 10,35 | 10,45 | -0,48% | - |
| 07.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 2,44% | 70,00 |
| 06.12.2023 | 10,35 | 10,45 | 10,15 | 10,25 | 0,49% | - |
| 05.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | 200,00 |
| 04.12.2023 | 10,35 | 10,45 | 10,15 | 10,25 | -0,97% | - |
| 01.12.2023 | 10,15 | 10,35 | 9,98 | 10,35 | 2,48% | - |
| 30.11.2023 | 9,95 | 10,10 | 9,95 | 10,10 | 3,32% | 580,00 |
| 29.11.2023 | 9,65 | 9,98 | 9,63 | 9,78 | 0,77% | - |
| 28.11.2023 | 9,70 | 9,70 | 9,70 | 9,70 | 0,78% | 250,00 |
| 27.11.2023 | 9,65 | 9,78 | 9,53 | 9,63 | -1,28% | - |
| 24.11.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | 200,00 |