9,875€
3,40%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,65 | 10,00 | 9,60 | 9,98 | 2,57% | - |
| 18.04.2024 | 9,93 | 10,03 | 9,65 | 9,73 | -1,52% | - |
| 17.04.2024 | 9,93 | 10,08 | 9,80 | 9,88 | -0,50% | 400,00 |
| 16.04.2024 | 10,00 | 10,10 | 9,85 | 9,93 | -1,24% | - |
| 15.04.2024 | 10,03 | 10,15 | 9,98 | 10,05 | 0,00% | - |
| 12.04.2024 | 10,45 | 10,55 | 9,90 | 10,05 | -4,29% | - |
| 11.04.2024 | 10,45 | 10,65 | 10,35 | 10,50 | 0,48% | - |
| 10.04.2024 | 10,80 | 10,85 | 10,30 | 10,45 | -3,69% | - |
| 09.04.2024 | 10,65 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 08.04.2024 | 10,85 | 10,90 | 10,55 | 10,65 | -1,84% | - |
| 05.04.2024 | 10,50 | 10,85 | 10,35 | 10,85 | 2,84% | - |
| 04.04.2024 | 10,45 | 10,65 | 10,40 | 10,55 | 0,96% | - |
| 03.04.2024 | 10,55 | 10,60 | 10,25 | 10,45 | -0,95% | - |
| 02.04.2024 | 10,90 | 11,00 | 10,55 | 10,55 | -3,21% | - |
| 28.03.2024 | 10,95 | 11,05 | 10,60 | 10,90 | 0,46% | - |
| 27.03.2024 | 10,55 | 11,05 | 10,45 | 10,85 | 2,36% | - |
| 26.03.2024 | 10,65 | 10,85 | 10,40 | 10,60 | -0,47% | - |
| 25.03.2024 | 10,65 | 10,85 | 10,40 | 10,65 | -0,47% | - |
| 22.03.2024 | 10,75 | 11,10 | 10,40 | 10,70 | -0,47% | - |
| 21.03.2024 | 10,95 | 11,25 | 10,70 | 10,75 | 0,00% | - |
| 20.03.2024 | 10,90 | 11,05 | 10,55 | 10,75 | -0,92% | - |
| 19.03.2024 | 10,65 | 10,95 | 10,50 | 10,85 | -0,46% | - |
| 18.03.2024 | 10,55 | 10,90 | 10,45 | 10,90 | 2,35% | - |
| 15.03.2024 | 10,65 | 10,75 | 10,40 | 10,65 | 0,00% | - |
| 14.03.2024 | 10,75 | 10,90 | 10,45 | 10,65 | -0,93% | - |
| 13.03.2024 | 10,75 | 11,00 | 10,65 | 10,75 | 0,00% | - |
| 12.03.2024 | 11,15 | 11,25 | 10,75 | 10,75 | -2,71% | - |
| 11.03.2024 | 11,20 | 11,40 | 11,05 | 11,05 | -1,78% | - |
| 08.03.2024 | 11,20 | 11,55 | 11,05 | 11,25 | 0,00% | - |
| 07.03.2024 | 11,50 | 11,75 | 11,15 | 11,25 | -2,60% | - |
| 06.03.2024 | 12,25 | 12,40 | 11,35 | 11,55 | -5,71% | - |
| 05.03.2024 | 12,20 | 12,45 | 12,15 | 12,25 | -0,81% | - |
| 04.03.2024 | 12,20 | 12,45 | 11,95 | 12,35 | 0,82% | - |
| 01.03.2024 | 11,90 | 12,55 | 11,85 | 12,25 | 3,38% | - |
| 29.02.2024 | 11,90 | 12,30 | 11,55 | 11,85 | -0,84% | - |
| 28.02.2024 | 12,80 | 13,15 | 11,55 | 11,95 | -6,27% | - |
| 27.02.2024 | 12,65 | 13,00 | 12,65 | 12,75 | 0,79% | - |
| 26.02.2024 | 12,50 | 12,85 | 12,45 | 12,65 | 1,61% | - |
| 23.02.2024 | 12,35 | 12,65 | 12,30 | 12,45 | 0,81% | - |
| 22.02.2024 | 12,55 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 21.02.2024 | 12,70 | 12,70 | 12,35 | 12,55 | -0,79% | - |
| 20.02.2024 | 12,70 | 12,75 | 12,45 | 12,65 | -0,78% | - |
| 19.02.2024 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 16.02.2024 | 12,95 | 13,05 | 12,65 | 12,75 | -1,54% | - |
| 15.02.2024 | 12,35 | 13,05 | 12,25 | 12,95 | 5,71% | 400,00 |
| 14.02.2024 | 11,90 | 12,45 | 11,90 | 12,25 | 2,51% | - |
| 13.02.2024 | 12,80 | 12,80 | 11,85 | 11,95 | -6,27% | - |
| 12.02.2024 | 12,60 | 12,75 | 12,45 | 12,75 | 1,59% | - |
| 09.02.2024 | 12,40 | 12,70 | 12,35 | 12,55 | 1,62% | - |
| 08.02.2024 | 12,10 | 12,45 | 12,05 | 12,35 | 2,49% | - |
| 07.02.2024 | 12,10 | 12,15 | 11,70 | 12,05 | 0,00% | - |
| 06.02.2024 | 11,85 | 12,05 | 11,55 | 12,05 | 1,69% | - |
| 05.02.2024 | 11,55 | 11,85 | 11,35 | 11,85 | 2,60% | - |
| 02.02.2024 | 11,70 | 11,70 | 11,05 | 11,55 | -0,86% | - |
| 01.02.2024 | 11,55 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 31.01.2024 | 11,65 | 11,85 | 11,25 | 11,55 | -0,86% | - |
| 30.01.2024 | 12,00 | 12,05 | 11,45 | 11,65 | -2,51% | - |
| 29.01.2024 | 11,40 | 12,05 | 11,25 | 11,95 | 5,29% | - |
| 26.01.2024 | 11,60 | 11,85 | 11,35 | 11,35 | -2,58% | - |
| 25.01.2024 | 11,55 | 11,85 | 11,45 | 11,65 | 0,87% | - |
| 24.01.2024 | 11,45 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 23.01.2024 | 11,35 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 22.01.2024 | 11,00 | 11,55 | 11,00 | 11,45 | 3,62% | - |
| 19.01.2024 | 11,45 | 11,60 | 10,95 | 11,05 | -3,49% | - |
| 18.01.2024 | 11,80 | 11,90 | 11,35 | 11,45 | -2,55% | - |
| 17.01.2024 | 11,65 | 11,85 | 11,45 | 11,75 | 0,86% | - |
| 16.01.2024 | 12,05 | 12,60 | 11,65 | 11,65 | -3,32% | - |
| 15.01.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 0,00% | - |
| 12.01.2024 | 12,20 | 12,45 | 12,05 | 12,05 | -0,82% | - |
| 11.01.2024 | 12,40 | 12,45 | 12,05 | 12,15 | -2,41% | - |
| 10.01.2024 | 12,50 | 12,85 | 12,25 | 12,45 | 0,00% | - |
| 09.01.2024 | 12,80 | 13,15 | 12,45 | 12,45 | -3,11% | - |
| 08.01.2024 | 12,30 | 12,85 | 12,15 | 12,85 | 4,05% | - |
| 05.01.2024 | 12,25 | 12,45 | 12,15 | 12,35 | 0,82% | - |
| 04.01.2024 | 12,35 | 12,50 | 11,95 | 12,25 | -1,21% | - |
| 03.01.2024 | 13,00 | 13,10 | 12,35 | 12,40 | -4,98% | - |
| 02.01.2024 | 12,90 | 13,25 | 12,60 | 13,05 | -0,76% | - |
| 29.12.2023 | 13,10 | 13,35 | 13,10 | 13,15 | 0,00% | - |
| 28.12.2023 | 13,00 | 13,15 | 12,75 | 13,15 | 0,77% | - |
| 27.12.2023 | 12,80 | 13,05 | 12,50 | 13,05 | 5,67% | - |
| 22.12.2023 | 11,90 | 12,35 | 11,90 | 12,35 | 3,35% | - |
| 21.12.2023 | 11,80 | 12,05 | 11,55 | 11,95 | 1,27% | - |
| 20.12.2023 | 12,00 | 12,15 | 11,70 | 11,80 | -1,26% | - |
| 19.12.2023 | 11,55 | 12,15 | 11,55 | 11,95 | 4,82% | - |
| 18.12.2023 | 11,65 | 11,75 | 11,35 | 11,40 | -2,15% | - |
| 15.12.2023 | 11,20 | 11,85 | 11,20 | 11,65 | 2,64% | - |
| 14.12.2023 | 11,30 | 11,75 | 11,25 | 11,35 | 0,00% | 200,00 |
| 13.12.2023 | 10,95 | 11,35 | 10,85 | 11,35 | 3,65% | - |
| 12.12.2023 | 10,60 | 11,05 | 10,30 | 10,95 | 2,82% | - |
| 11.12.2023 | 10,45 | 10,75 | 10,40 | 10,65 | 1,91% | - |
| 08.12.2023 | 10,60 | 10,75 | 10,35 | 10,45 | -1,88% | - |
| 07.12.2023 | 10,20 | 10,65 | 10,15 | 10,65 | 3,90% | - |
| 06.12.2023 | 10,35 | 10,45 | 10,15 | 10,25 | 0,49% | - |
| 05.12.2023 | 10,25 | 10,45 | 10,05 | 10,20 | -0,49% | - |
| 04.12.2023 | 10,35 | 10,55 | 10,15 | 10,25 | -0,97% | - |
| 01.12.2023 | 10,15 | 10,35 | 9,43 | 10,35 | 1,97% | - |
| 30.11.2023 | 9,85 | 10,25 | 9,83 | 10,15 | 4,10% | - |
| 29.11.2023 | 9,65 | 10,00 | 9,23 | 9,75 | 1,30% | - |
| 28.11.2023 | 9,65 | 9,73 | 9,40 | 9,63 | 0,00% | - |
| 27.11.2023 | 9,65 | 9,88 | 9,50 | 9,63 | -1,53% | - |