26,916$
-2,05%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 27,37 | 27,59 | 26,76 | 26,84 | -2,33% | 1.442.476,00 |
| 12.03.2025 | 27,83 | 27,99 | 27,34 | 27,48 | -1,43% | 1.463.357,00 |
| 11.03.2025 | 27,31 | 28,15 | 27,05 | 27,88 | 1,60% | 1.905.420,00 |
| 10.03.2025 | 27,27 | 28,12 | 27,27 | 27,44 | -1,15% | 2.107.246,00 |
| 07.03.2025 | 28,34 | 28,68 | 27,69 | 27,76 | -3,21% | 1.927.610,00 |
| 06.03.2025 | 29,34 | 29,41 | 28,48 | 28,68 | -2,68% | 2.504.705,00 |
| 05.03.2025 | 29,10 | 29,55 | 28,86 | 29,47 | 0,61% | 1.793.624,00 |
| 04.03.2025 | 28,84 | 29,80 | 28,73 | 29,29 | 1,00% | 3.048.132,00 |
| 03.03.2025 | 29,49 | 30,93 | 28,72 | 29,00 | 0,00% | 3.954.349,00 |
| 28.02.2025 | 27,65 | 29,53 | 27,23 | 29,00 | 20,18% | 7.581.954,00 |
| 27.02.2025 | 24,80 | 25,30 | 24,04 | 24,13 | -3,09% | 2.461.260,00 |
| 26.02.2025 | 25,23 | 25,40 | 24,76 | 24,90 | -1,27% | 2.005.430,00 |
| 25.02.2025 | 25,44 | 25,61 | 25,02 | 25,22 | -0,08% | 1.437.392,00 |
| 24.02.2025 | 25,50 | 25,62 | 25,15 | 25,24 | -0,39% | 1.730.547,00 |
| 21.02.2025 | 25,24 | 25,57 | 25,11 | 25,34 | 0,40% | 1.875.791,00 |
| 20.02.2025 | 24,77 | 25,52 | 24,71 | 25,24 | 1,77% | 2.135.855,00 |
| 19.02.2025 | 24,08 | 24,84 | 23,86 | 24,80 | 2,73% | 1.481.963,00 |
| 18.02.2025 | 24,35 | 24,54 | 24,06 | 24,14 | -1,62% | 1.188.725,00 |
| 17.02.2025 | 24,54 | 24,54 | 24,52 | 24,54 | 0,19% | - |
| 14.02.2025 | 24,78 | 24,89 | 24,46 | 24,49 | -1,25% | 893.542,00 |
| 13.02.2025 | 24,40 | 24,85 | 24,19 | 24,80 | 2,06% | 1.310.517,00 |
| 12.02.2025 | 24,21 | 24,46 | 23,98 | 24,30 | 0,41% | 994.305,00 |
| 11.02.2025 | 24,40 | 24,42 | 24,09 | 24,20 | -1,22% | 1.038.312,00 |
| 10.02.2025 | 24,62 | 24,68 | 24,21 | 24,50 | -0,41% | 1.096.263,00 |
| 07.02.2025 | 24,86 | 24,93 | 24,49 | 24,60 | -1,48% | 589.139,00 |
| 06.02.2025 | 25,25 | 25,26 | 24,80 | 24,97 | -0,52% | 1.159.355,00 |
| 05.02.2025 | 25,30 | 25,39 | 24,93 | 25,10 | 0,04% | 848.379,00 |
| 04.02.2025 | 24,81 | 25,19 | 24,70 | 25,09 | 0,00% | 1.183.518,00 |
| 03.02.2025 | 24,46 | 25,47 | 24,37 | 25,09 | 0,72% | 1.750.666,00 |
| 31.01.2025 | 24,98 | 25,19 | 24,71 | 24,91 | -0,08% | 2.082.802,00 |
| 30.01.2025 | 24,89 | 24,99 | 24,55 | 24,93 | 1,05% | 701.122,00 |
| 29.01.2025 | 24,70 | 24,89 | 24,47 | 24,67 | -0,48% | 1.011.862,00 |
| 28.01.2025 | 25,21 | 25,66 | 24,72 | 24,79 | -1,43% | 1.098.692,00 |
| 27.01.2025 | 24,70 | 25,48 | 24,70 | 25,15 | 1,78% | 1.287.643,00 |
| 24.01.2025 | 24,75 | 24,93 | 24,48 | 24,71 | -0,16% | 1.085.693,00 |
| 23.01.2025 | 24,05 | 24,82 | 24,00 | 24,75 | 2,91% | 1.214.160,00 |
| 22.01.2025 | 24,24 | 24,45 | 24,02 | 24,05 | -1,64% | 1.563.547,00 |
| 21.01.2025 | 23,83 | 24,83 | 23,83 | 24,45 | 2,56% | 1.567.363,00 |
| 17.01.2025 | 23,83 | 24,03 | 23,63 | 23,84 | -0,08% | 1.003.163,00 |
| 16.01.2025 | 23,47 | 23,91 | 23,19 | 23,86 | 1,53% | 913.370,00 |
| 15.01.2025 | 23,92 | 24,13 | 23,47 | 23,50 | -0,04% | 1.183.446,00 |
| 14.01.2025 | 24,13 | 24,31 | 23,14 | 23,51 | -3,41% | 1.794.273,00 |
| 13.01.2025 | 24,38 | 24,49 | 24,08 | 24,34 | -0,16% | 1.079.073,00 |
| 10.01.2025 | 24,90 | 24,99 | 24,37 | 24,38 | -2,67% | 1.402.170,00 |
| 08.01.2025 | 24,95 | 25,09 | 24,35 | 25,05 | 0,40% | 1.048.061,00 |
| 07.01.2025 | 25,40 | 25,82 | 24,72 | 24,95 | -1,46% | 1.413.143,00 |
| 06.01.2025 | 25,79 | 25,89 | 24,12 | 25,32 | -2,43% | 3.137.717,00 |
| 03.01.2025 | 25,99 | 26,32 | 25,83 | 25,95 | -0,19% | 1.234.491,00 |
| 02.01.2025 | 25,96 | 26,41 | 25,76 | 26,00 | 1,13% | 1.573.413,00 |
| 31.12.2024 | 25,32 | 25,73 | 25,28 | 25,71 | 1,66% | 1.267.419,00 |
| 30.12.2024 | 25,56 | 25,57 | 24,97 | 25,29 | -1,17% | 1.173.249,00 |
| 27.12.2024 | 25,84 | 26,22 | 25,49 | 25,59 | -1,61% | 1.289.018,00 |
| 26.12.2024 | 25,53 | 26,12 | 25,45 | 26,01 | 1,44% | 1.013.154,00 |
| 24.12.2024 | 25,54 | 25,74 | 25,50 | 25,64 | -0,08% | 499.124,00 |
| 23.12.2024 | 25,89 | 26,00 | 25,33 | 25,66 | -0,35% | 1.094.653,00 |
| 20.12.2024 | 25,67 | 26,13 | 25,55 | 25,75 | 0,08% | 2.571.510,00 |
| 19.12.2024 | 25,62 | 25,91 | 25,16 | 25,73 | 1,14% | 1.145.761,00 |
| 18.12.2024 | 26,33 | 26,71 | 25,43 | 25,44 | -3,67% | 1.490.038,00 |
| 17.12.2024 | 26,64 | 26,88 | 26,36 | 26,41 | -1,05% | 1.354.067,00 |
| 16.12.2024 | 27,24 | 27,50 | 26,64 | 26,69 | -2,77% | 1.423.847,00 |
| 13.12.2024 | 27,53 | 27,72 | 27,16 | 27,45 | -0,51% | 966.639,00 |
| 12.12.2024 | 27,31 | 27,74 | 27,21 | 27,59 | 1,10% | 1.225.070,00 |
| 11.12.2024 | 27,68 | 27,75 | 27,27 | 27,29 | -1,09% | 876.352,00 |
| 10.12.2024 | 27,96 | 28,07 | 27,53 | 27,59 | -1,25% | 1.058.324,00 |
| 09.12.2024 | 28,08 | 28,62 | 27,93 | 27,94 | -0,46% | 1.592.205,00 |
| 06.12.2024 | 28,46 | 28,52 | 27,79 | 28,07 | -1,27% | 1.030.722,00 |
| 05.12.2024 | 28,85 | 28,96 | 28,32 | 28,43 | -1,66% | 1.348.976,00 |
| 04.12.2024 | 28,30 | 28,92 | 28,16 | 28,91 | 1,72% | 1.121.566,00 |
| 03.12.2024 | 28,60 | 28,68 | 28,31 | 28,42 | -0,21% | 1.302.387,00 |
| 02.12.2024 | 28,28 | 28,65 | 28,05 | 28,48 | -0,21% | 1.469.845,00 |
| 29.11.2024 | 28,68 | 28,71 | 28,35 | 28,54 | -1,04% | 635.469,00 |
| 27.11.2024 | 28,48 | 28,94 | 28,45 | 28,84 | 1,76% | 1.167.271,00 |
| 26.11.2024 | 28,44 | 28,53 | 27,88 | 28,34 | -0,21% | 1.145.644,00 |
| 25.11.2024 | 28,44 | 28,96 | 28,30 | 28,40 | 1,18% | 2.239.305,00 |
| 22.11.2024 | 27,11 | 28,12 | 26,96 | 28,07 | 3,66% | 1.408.306,00 |
| 21.11.2024 | 27,06 | 27,35 | 26,70 | 27,08 | -0,26% | 1.289.163,00 |
| 20.11.2024 | 27,30 | 27,30 | 26,79 | 27,15 | -0,33% | 1.232.211,00 |
| 19.11.2024 | 26,60 | 27,26 | 26,15 | 27,24 | 1,34% | 1.740.539,00 |
| 18.11.2024 | 26,99 | 27,07 | 26,58 | 26,88 | 0,26% | 1.482.345,00 |
| 15.11.2024 | 27,13 | 27,39 | 26,56 | 26,81 | -0,45% | 1.717.471,00 |
| 14.11.2024 | 26,88 | 27,20 | 26,39 | 26,93 | 0,45% | 1.950.153,00 |
| 13.11.2024 | 26,46 | 26,87 | 26,33 | 26,81 | 1,67% | 2.146.405,00 |
| 12.11.2024 | 26,65 | 26,77 | 26,36 | 26,37 | -1,31% | 1.377.206,00 |
| 11.11.2024 | 26,44 | 26,86 | 26,03 | 26,72 | 1,37% | 1.674.847,00 |
| 08.11.2024 | 26,86 | 26,92 | 26,20 | 26,36 | -2,12% | 1.634.323,00 |
| 07.11.2024 | 27,45 | 27,72 | 26,84 | 26,93 | -1,39% | 1.795.553,00 |
| 06.11.2024 | 26,35 | 27,39 | 25,59 | 27,31 | 7,73% | 3.627.507,00 |
| 05.11.2024 | 25,32 | 25,54 | 25,01 | 25,35 | -0,24% | 2.407.646,00 |
| 04.11.2024 | 26,07 | 26,18 | 25,31 | 25,41 | -2,61% | 1.779.430,00 |
| 01.11.2024 | 25,82 | 26,20 | 25,62 | 26,09 | 1,79% | 1.522.888,00 |
| 31.10.2024 | 25,45 | 25,84 | 25,23 | 25,63 | 0,79% | 2.035.069,00 |
| 30.10.2024 | 26,19 | 26,53 | 25,42 | 25,43 | -3,60% | 1.858.693,00 |
| 29.10.2024 | 25,67 | 26,43 | 25,65 | 26,38 | 2,37% | 1.170.233,00 |
| 28.10.2024 | 25,21 | 25,84 | 25,20 | 25,77 | 2,71% | 1.631.133,00 |
| 25.10.2024 | 25,05 | 25,26 | 24,86 | 25,09 | 0,04% | 804.794,00 |
| 24.10.2024 | 25,28 | 25,45 | 24,85 | 25,08 | -1,22% | 1.313.753,00 |
| 23.10.2024 | 25,68 | 25,74 | 25,03 | 25,39 | -1,67% | 1.998.207,00 |
| 22.10.2024 | 25,83 | 26,04 | 25,66 | 25,82 | -0,12% | 1.862.319,00 |
| 21.10.2024 | 25,21 | 26,08 | 25,21 | 25,85 | 2,17% | 3.071.913,00 |
| 18.10.2024 | 24,91 | 25,34 | 24,61 | 25,30 | 1,28% | 1.236.465,00 |