78,841$
0,73%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 79,27 | 79,34 | 78,88 | 78,89 | 0,79% | - |
| 13.09.2024 | 77,70 | 78,62 | 77,69 | 78,27 | -0,90% | 5.489.506,00 |
| 12.09.2024 | 79,76 | 79,99 | 78,62 | 78,98 | -1,92% | 5.121.041,00 |
| 11.09.2024 | 80,46 | 80,70 | 79,73 | 80,53 | -0,78% | 4.182.142,00 |
| 10.09.2024 | 79,93 | 81,30 | 79,85 | 81,16 | 0,33% | 7.966.406,00 |
| 09.09.2024 | 82,21 | 83,43 | 78,94 | 80,89 | -2,60% | 10.262.006,00 |
| 06.09.2024 | 84,02 | 84,30 | 82,93 | 83,05 | 0,08% | 5.516.402,00 |
| 05.09.2024 | 83,99 | 84,03 | 82,46 | 82,99 | -3,22% | 7.754.798,00 |
| 04.09.2024 | 85,57 | 85,99 | 85,47 | 85,75 | 0,04% | 5.002.169,00 |
| 03.09.2024 | 87,18 | 87,25 | 85,38 | 85,72 | -2,17% | 4.347.150,00 |
| 30.08.2024 | 87,33 | 87,68 | 86,88 | 87,62 | 0,37% | 2.836.861,00 |
| 29.08.2024 | 87,22 | 87,62 | 86,93 | 87,30 | -0,07% | 2.609.393,00 |
| 28.08.2024 | 87,22 | 87,55 | 87,01 | 87,36 | 0,17% | 3.584.255,00 |
| 27.08.2024 | 87,22 | 87,28 | 86,76 | 87,21 | 0,68% | 3.596.090,00 |
| 26.08.2024 | 86,43 | 86,84 | 86,36 | 86,62 | -0,05% | 3.663.530,00 |
| 23.08.2024 | 86,22 | 86,88 | 85,86 | 86,66 | 0,90% | 3.336.031,00 |
| 22.08.2024 | 85,88 | 86,04 | 85,16 | 85,89 | 0,39% | 4.834.667,00 |
| 21.08.2024 | 85,04 | 85,61 | 84,67 | 85,56 | 0,51% | 4.168.070,00 |
| 20.08.2024 | 85,18 | 85,65 | 85,05 | 85,13 | 0,41% | 2.486.099,00 |
| 19.08.2024 | 84,64 | 85,19 | 84,35 | 84,78 | 0,44% | 3.933.588,00 |
| 16.08.2024 | 85,11 | 85,26 | 84,13 | 84,41 | -0,58% | 3.550.027,00 |
| 15.08.2024 | 85,00 | 85,30 | 84,41 | 84,90 | 1,36% | 4.064.144,00 |
| 14.08.2024 | 82,96 | 83,79 | 82,63 | 83,76 | 0,47% | 5.473.406,00 |
| 13.08.2024 | 82,97 | 83,64 | 82,86 | 83,37 | 1,03% | 7.180.607,00 |
| 12.08.2024 | 81,60 | 82,91 | 81,39 | 82,52 | 1,64% | 9.218.152,00 |
| 09.08.2024 | 81,05 | 81,52 | 80,72 | 81,19 | -0,79% | 3.078.360,00 |
| 08.08.2024 | 80,35 | 81,90 | 80,13 | 81,84 | 1,51% | 4.124.361,00 |
| 07.08.2024 | 80,60 | 80,99 | 80,20 | 80,62 | 1,74% | 4.943.480,00 |
| 06.08.2024 | 78,25 | 79,73 | 78,22 | 79,24 | -0,13% | 5.683.822,00 |
| 05.08.2024 | 78,88 | 80,13 | 78,69 | 79,34 | -3,02% | 5.730.317,00 |
| 02.08.2024 | 81,60 | 82,01 | 80,83 | 81,81 | 0,75% | 7.066.599,00 |
| 01.08.2024 | 79,65 | 81,40 | 79,62 | 81,20 | 2,55% | 6.367.458,00 |
| 31.07.2024 | 79,13 | 79,56 | 78,53 | 79,18 | 1,66% | 5.552.661,00 |
| 30.07.2024 | 78,70 | 78,99 | 77,48 | 77,89 | -0,60% | 6.480.836,00 |
| 29.07.2024 | 80,06 | 80,12 | 78,33 | 78,36 | 0,29% | 6.753.880,00 |
| 26.07.2024 | 78,48 | 79,45 | 78,08 | 78,13 | -0,50% | 5.878.523,00 |
| 25.07.2024 | 76,64 | 78,66 | 76,46 | 78,52 | -1,47% | 10.635.989,00 |
| 24.07.2024 | 78,55 | 79,77 | 78,55 | 79,69 | 0,66% | 4.581.068,00 |
| 23.07.2024 | 78,90 | 79,20 | 78,50 | 79,17 | 0,01% | 2.965.106,00 |
| 22.07.2024 | 79,62 | 79,81 | 78,97 | 79,16 | 0,57% | 3.521.046,00 |
| 19.07.2024 | 78,34 | 78,76 | 78,16 | 78,71 | 0,83% | 2.929.899,00 |
| 18.07.2024 | 80,00 | 80,01 | 77,99 | 78,06 | -2,13% | 3.232.928,00 |
| 17.07.2024 | 78,50 | 79,83 | 78,50 | 79,76 | 1,49% | 3.658.928,00 |
| 16.07.2024 | 77,96 | 78,69 | 77,92 | 78,59 | 0,58% | 2.668.861,00 |
| 15.07.2024 | 79,15 | 79,15 | 78,04 | 78,14 | -1,39% | 2.666.997,00 |
| 12.07.2024 | 79,52 | 79,79 | 79,18 | 79,24 | 1,65% | 3.051.911,00 |
| 11.07.2024 | 78,15 | 78,59 | 77,86 | 77,95 | 0,26% | 3.169.386,00 |
| 10.07.2024 | 76,97 | 77,85 | 76,95 | 77,75 | 1,41% | 2.984.487,00 |
| 09.07.2024 | 76,96 | 76,97 | 76,30 | 76,67 | -0,60% | 3.363.052,00 |
| 08.07.2024 | 77,61 | 77,66 | 77,04 | 77,13 | -0,27% | 2.697.353,00 |
| 05.07.2024 | 77,35 | 77,51 | 76,77 | 77,34 | 0,70% | 2.341.778,00 |
| 03.07.2024 | 76,67 | 77,01 | 76,49 | 76,80 | -0,25% | 2.377.499,00 |
| 02.07.2024 | 77,31 | 77,42 | 76,46 | 76,99 | -1,22% | 3.215.614,00 |
| 01.07.2024 | 77,71 | 78,72 | 77,63 | 77,94 | -0,06% | 2.599.426,00 |
| 28.06.2024 | 78,63 | 78,75 | 77,83 | 77,99 | -0,24% | 3.664.470,00 |
| 27.06.2024 | 79,09 | 79,16 | 77,95 | 78,18 | -1,14% | 2.796.784,00 |
| 26.06.2024 | 79,16 | 79,62 | 78,91 | 79,08 | -0,84% | 3.227.855,00 |
| 25.06.2024 | 79,59 | 79,87 | 79,44 | 79,75 | 0,49% | 3.081.677,00 |
| 24.06.2024 | 79,25 | 79,56 | 79,16 | 79,36 | 0,61% | 2.807.441,00 |
| 21.06.2024 | 78,44 | 79,24 | 78,44 | 78,88 | 0,41% | 4.992.766,00 |
| 20.06.2024 | 78,47 | 78,78 | 78,19 | 78,56 | 0,18% | 3.874.305,00 |
| 18.06.2024 | 78,88 | 79,09 | 78,38 | 78,42 | -1,12% | 3.819.668,00 |
| 17.06.2024 | 79,08 | 79,35 | 78,87 | 79,31 | -0,35% | 2.094.000,00 |
| 14.06.2024 | 79,32 | 79,72 | 79,17 | 79,59 | 0,08% | 2.055.322,00 |
| 13.06.2024 | 79,23 | 79,62 | 78,91 | 79,53 | -0,67% | 2.958.406,00 |
| 12.06.2024 | 80,53 | 80,59 | 79,63 | 80,07 | 1,06% | 3.496.347,00 |
| 11.06.2024 | 79,10 | 79,64 | 78,91 | 79,23 | -1,22% | 4.219.075,00 |
| 10.06.2024 | 80,22 | 80,53 | 79,97 | 80,21 | 0,24% | 4.099.697,00 |
| 07.06.2024 | 80,31 | 80,52 | 80,00 | 80,02 | -1,00% | 2.213.501,00 |
| 06.06.2024 | 80,63 | 80,86 | 80,46 | 80,83 | 0,63% | 3.091.809,00 |
| 05.06.2024 | 80,41 | 80,67 | 79,82 | 80,32 | 0,37% | 4.258.747,00 |
| 04.06.2024 | 79,50 | 80,07 | 79,23 | 80,02 | 1,30% | 3.959.262,00 |
| 03.06.2024 | 78,50 | 79,47 | 78,38 | 78,99 | 1,24% | 5.469.029,00 |
| 31.05.2024 | 77,31 | 78,12 | 77,09 | 78,02 | 1,63% | 4.782.778,00 |
| 30.05.2024 | 76,62 | 76,98 | 76,46 | 76,77 | 0,91% | 3.274.787,00 |
| 29.05.2024 | 76,13 | 76,51 | 75,80 | 76,08 | -0,69% | 4.653.951,00 |
| 28.05.2024 | 77,78 | 77,82 | 76,49 | 76,61 | -2,46% | 4.199.264,00 |
| 24.05.2024 | 78,13 | 78,89 | 78,08 | 78,54 | 0,46% | 3.566.580,00 |
| 23.05.2024 | 79,32 | 79,36 | 78,10 | 78,18 | -0,79% | 3.613.546,00 |
| 22.05.2024 | 78,57 | 78,94 | 78,38 | 78,80 | -0,48% | 3.568.395,00 |
| 21.05.2024 | 77,80 | 79,25 | 77,75 | 79,18 | 2,68% | 7.739.968,00 |
| 20.05.2024 | 76,63 | 77,22 | 76,54 | 77,11 | 0,27% | 3.278.796,00 |
| 17.05.2024 | 76,87 | 77,07 | 76,61 | 76,90 | -0,18% | 2.791.645,00 |
| 16.05.2024 | 76,72 | 77,22 | 76,58 | 77,04 | 0,09% | 2.941.779,00 |
| 15.05.2024 | 76,94 | 77,53 | 76,87 | 76,97 | -0,09% | 3.870.941,00 |
| 14.05.2024 | 77,87 | 77,93 | 77,02 | 77,04 | -0,50% | 4.115.953,00 |
| 13.05.2024 | 77,23 | 77,49 | 77,15 | 77,43 | 0,32% | 2.565.673,00 |
| 10.05.2024 | 77,77 | 77,94 | 77,15 | 77,18 | -0,55% | 3.606.609,00 |
| 09.05.2024 | 76,92 | 77,64 | 76,86 | 77,61 | 0,83% | 2.972.291,00 |
| 08.05.2024 | 76,77 | 77,16 | 76,61 | 76,97 | 0,85% | 5.059.790,00 |
| 07.05.2024 | 76,43 | 76,47 | 75,92 | 76,33 | 0,72% | 6.663.140,00 |
| 06.05.2024 | 75,84 | 75,93 | 75,55 | 75,78 | -0,75% | 6.457.295,00 |
| 03.05.2024 | 76,47 | 76,49 | 75,43 | 76,35 | 0,73% | 9.026.349,00 |
| 02.05.2024 | 76,26 | 76,41 | 75,75 | 75,80 | -0,80% | 10.038.808,00 |
| 01.05.2024 | 76,34 | 76,80 | 75,96 | 76,41 | 0,70% | 4.911.684,00 |
| 30.04.2024 | 75,72 | 76,14 | 75,32 | 75,88 | 0,53% | 8.547.408,00 |
| 29.04.2024 | 76,18 | 76,58 | 75,37 | 75,48 | 0,41% | 7.538.322,00 |
| 26.04.2024 | 75,00 | 75,49 | 74,59 | 75,17 | 0,19% | 6.687.969,00 |
| 25.04.2024 | 74,99 | 75,81 | 74,50 | 75,03 | 5,38% | 15.606.581,00 |
| 24.04.2024 | 71,41 | 71,47 | 70,69 | 71,20 | 0,51% | 6.137.682,00 |