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