Echtzeit-Aktienkurs Aerie Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aerie Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,20 | 18,47 | 18,20 | 18,38 | 16,15% | - |
25.02.2021 | 15,82 | 15,87 | 15,79 | 15,83 | -3,18% | - |
24.02.2021 | 16,46 | 16,76 | 16,11 | 16,35 | 4,37% | - |
23.02.2021 | 16,12 | 16,17 | 0,00 | 15,66 | -0,51% | - |
22.02.2021 | 15,57 | 15,90 | 15,21 | 15,74 | -1,47% | - |
19.02.2021 | 16,55 | 16,69 | 15,93 | 15,98 | -2,14% | - |
18.02.2021 | 16,44 | 16,97 | 16,26 | 16,33 | -2,25% | - |
17.02.2021 | 16,67 | 16,72 | 16,67 | 16,70 | -1,42% | - |
16.02.2021 | 16,65 | 16,96 | 16,38 | 16,94 | 3,29% | - |
12.02.2021 | 17,06 | 17,28 | 16,31 | 16,40 | -4,04% | - |
11.02.2021 | 16,92 | 17,21 | 16,32 | 17,09 | 0,23% | - |
10.02.2021 | 17,20 | 17,41 | 16,89 | 17,05 | -0,41% | - |
09.02.2021 | 17,46 | 17,59 | 17,01 | 17,12 | -3,47% | - |
08.02.2021 | 17,26 | 17,88 | 17,13 | 17,74 | 0,00% | - |
05.02.2021 | 17,38 | 18,08 | 17,35 | 17,74 | 0,45% | - |
04.02.2021 | 16,89 | 17,85 | 16,86 | 17,66 | 4,56% | - |
03.02.2021 | 16,81 | 17,15 | 16,61 | 16,89 | 4,07% | - |
02.02.2021 | 16,16 | 16,25 | 16,16 | 16,23 | -3,99% | - |
01.02.2021 | 17,20 | 17,31 | 16,79 | 16,90 | -2,54% | - |
29.01.2021 | 17,51 | 17,67 | 16,84 | 17,34 | -3,07% | - |
28.01.2021 | 18,93 | 19,08 | 17,82 | 17,89 | -1,32% | - |
27.01.2021 | 18,59 | 19,03 | 17,93 | 18,13 | -0,22% | - |
26.01.2021 | 18,09 | 18,20 | 17,74 | 18,17 | -0,47% | - |
25.01.2021 | 17,67 | 19,09 | 17,49 | 18,26 | 8,69% | - |
22.01.2021 | 16,48 | 17,06 | 16,35 | 16,80 | 2,04% | - |
21.01.2021 | 16,48 | 16,51 | 16,46 | 16,46 | 2,71% | - |
20.01.2021 | 15,63 | 16,06 | 15,25 | 16,03 | 6,30% | - |
19.01.2021 | 15,03 | 15,28 | 14,80 | 15,08 | 8,03% | - |
15.01.2021 | 13,84 | 14,24 | 0,00 | 13,96 | -0,75% | - |
14.01.2021 | 14,16 | 14,33 | 13,95 | 14,06 | -1,64% | - |
13.01.2021 | 14,50 | 14,71 | 14,09 | 14,30 | -0,76% | - |
12.01.2021 | 14,41 | 14,41 | 14,41 | 14,41 | 4,16% | - |
11.01.2021 | 13,71 | 13,86 | 13,31 | 13,83 | -0,86% | - |
08.01.2021 | 14,12 | 14,42 | 13,76 | 13,95 | 1,20% | - |
07.01.2021 | 13,79 | 13,79 | 13,79 | 13,79 | 2,72% | - |
06.01.2021 | 13,47 | 13,77 | 13,23 | 13,42 | 1,51% | - |
05.01.2021 | 12,82 | 13,33 | 12,82 | 13,22 | 0,69% | - |
04.01.2021 | 12,98 | 13,18 | 12,78 | 13,13 | -2,81% | - |
31.12.2020 | 13,55 | 13,78 | 13,42 | 13,51 | -0,59% | - |
30.12.2020 | 13,59 | 13,78 | 13,43 | 13,59 | 1,76% | - |
29.12.2020 | 13,52 | 13,56 | 13,31 | 13,36 | -5,15% | - |
28.12.2020 | 14,10 | 14,11 | 14,08 | 14,08 | -3,43% | - |
24.12.2020 | 14,24 | 14,68 | 13,95 | 14,58 | 0,69% | - |
23.12.2020 | 14,49 | 14,72 | 14,35 | 14,48 | 0,42% | - |
22.12.2020 | 13,85 | 14,47 | 13,71 | 14,42 | 9,87% | - |
21.12.2020 | 12,98 | 13,17 | 12,66 | 13,13 | -0,76% | - |
18.12.2020 | 13,01 | 13,49 | 12,88 | 13,23 | 2,52% | - |
17.12.2020 | 12,88 | 13,02 | 12,77 | 12,90 | 0,43% | - |
16.12.2020 | 12,68 | 12,96 | 12,60 | 12,85 | -1,34% | - |
15.12.2020 | 12,73 | 13,12 | 12,49 | 13,02 | 3,87% | - |
14.12.2020 | 12,74 | 12,77 | 12,40 | 12,54 | 1,09% | - |
11.12.2020 | 12,49 | 12,60 | 12,23 | 12,40 | 8,25% | - |
10.12.2020 | 12,31 | 12,39 | 11,46 | 11,46 | -4,98% | - |
09.12.2020 | 12,89 | 12,94 | 11,99 | 12,06 | -3,52% | - |
08.12.2020 | 12,86 | 12,87 | 12,50 | 12,50 | -1,15% | - |
07.12.2020 | 12,82 | 12,82 | 12,62 | 12,64 | -1,13% | - |
04.12.2020 | 12,79 | 12,85 | 12,65 | 12,79 | 1,39% | - |
03.12.2020 | 12,71 | 12,87 | 12,51 | 12,61 | -0,63% | - |
02.12.2020 | 13,19 | 13,20 | 12,69 | 12,69 | 2,46% | - |
01.12.2020 | 12,43 | 12,51 | 12,16 | 12,39 | 0,00% | - |
30.11.2020 | 12,85 | 12,96 | 12,38 | 12,39 | -2,36% | - |
27.11.2020 | 12,79 | 13,20 | 12,67 | 12,69 | 0,67% | - |
25.11.2020 | 12,67 | 12,87 | 12,47 | 12,60 | 0,52% | - |
24.11.2020 | 12,53 | 12,79 | 12,45 | 12,54 | 2,24% | - |
23.11.2020 | 12,33 | 12,61 | 12,22 | 12,26 | 1,62% | - |
20.11.2020 | 12,06 | 12,23 | 11,93 | 12,07 | -4,09% | - |
19.11.2020 | 12,72 | 12,89 | 12,18 | 12,58 | -0,91% | - |
18.11.2020 | 12,90 | 13,20 | 12,62 | 12,70 | -4,08% | - |
17.11.2020 | 13,46 | 13,46 | 13,23 | 13,24 | 2,60% | - |
16.11.2020 | 13,16 | 13,19 | 12,85 | 12,90 | -0,69% | - |
13.11.2020 | 13,03 | 13,33 | 12,90 | 12,99 | -0,15% | - |
12.11.2020 | 13,21 | 13,35 | 12,76 | 13,01 | -0,19% | - |
11.11.2020 | 12,48 | 13,06 | 12,25 | 13,04 | 0,85% | - |
10.11.2020 | 12,33 | 13,00 | 0,00 | 12,93 | 4,32% | - |
09.11.2020 | 11,40 | 12,68 | 11,19 | 12,39 | 17,27% | - |
06.11.2020 | 10,45 | 10,85 | 10,25 | 10,57 | -1,81% | - |
05.11.2020 | 10,96 | 11,12 | 10,69 | 10,76 | -1,15% | - |
04.11.2020 | 11,14 | 11,48 | 10,86 | 10,89 | 0,05% | - |
03.11.2020 | 10,76 | 11,02 | 10,64 | 10,88 | -0,96% | - |
02.11.2020 | 10,78 | 10,99 | 10,59 | 10,99 | 3,83% | - |
30.10.2020 | 10,77 | 10,86 | 10,30 | 10,58 | -1,95% | - |
29.10.2020 | 10,24 | 10,87 | 10,13 | 10,79 | 4,86% | - |
28.10.2020 | 9,81 | 10,38 | 9,56 | 10,29 | 3,57% | - |
27.10.2020 | 9,94 | 9,94 | 9,94 | 9,94 | 1,48% | - |
26.10.2020 | 9,82 | 10,03 | 9,69 | 9,79 | -1,11% | - |
23.10.2020 | 9,52 | 9,99 | 9,43 | 9,90 | 4,32% | - |
22.10.2020 | 9,35 | 9,76 | 9,32 | 9,49 | 3,83% | - |
21.10.2020 | 9,22 | 9,56 | 9,10 | 9,14 | -1,40% | - |
20.10.2020 | 9,68 | 9,70 | 9,03 | 9,27 | -8,85% | - |
19.10.2020 | 10,38 | 10,38 | 9,91 | 10,17 | -11,06% | - |
16.10.2020 | 11,63 | 11,79 | 11,44 | 11,44 | -2,06% | - |
15.10.2020 | 11,50 | 11,68 | 0,00 | 11,68 | 0,99% | - |
14.10.2020 | 11,67 | 11,77 | 11,55 | 11,56 | -0,22% | - |
13.10.2020 | 11,16 | 11,63 | 11,12 | 11,59 | 0,87% | - |
12.10.2020 | 11,49 | 11,72 | 11,31 | 11,49 | -2,96% | - |
09.10.2020 | 11,79 | 12,03 | 11,71 | 11,84 | -0,50% | - |
08.10.2020 | 12,02 | 12,37 | 11,88 | 11,90 | 0,04% | - |
07.10.2020 | 12,07 | 12,07 | 11,42 | 11,89 | -1,16% | - |
06.10.2020 | 12,27 | 12,43 | 11,90 | 12,03 | -1,76% | - |
05.10.2020 | 12,26 | 12,28 | 12,24 | 12,25 | 1,96% | - |