1,211$
0,09%
Echtzeit-Aktienkurs Amarin Corp. PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Amarin Corp. PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 1,21 | 1,27 | 1,17 | 1,21 | 3,42% | 3.019.584,00 |
| 31.05.2023 | 1,13 | 1,20 | 1,12 | 1,17 | 0,86% | 1.810.314,00 |
| 30.05.2023 | 1,18 | 1,20 | 1,13 | 1,16 | -2,52% | 1.850.646,00 |
| 26.05.2023 | 1,19 | 1,22 | 1,16 | 1,19 | 0,00% | 1.434.126,00 |
| 25.05.2023 | 1,26 | 1,26 | 1,18 | 1,19 | -4,80% | 2.289.344,00 |
| 24.05.2023 | 1,31 | 1,31 | 1,24 | 1,25 | -3,85% | 2.067.768,00 |
| 23.05.2023 | 1,31 | 1,38 | 1,30 | 1,30 | -0,76% | 1.373.450,00 |
| 22.05.2023 | 1,28 | 1,35 | 1,25 | 1,31 | 2,34% | 1.335.130,00 |
| 19.05.2023 | 1,30 | 1,31 | 1,26 | 1,28 | -1,54% | 695.526,00 |
| 18.05.2023 | 1,31 | 1,33 | 1,26 | 1,30 | -1,52% | 1.187.041,00 |
| 17.05.2023 | 1,25 | 1,33 | 1,23 | 1,32 | 5,60% | 2.550.901,00 |
| 16.05.2023 | 1,31 | 1,32 | 1,22 | 1,25 | -3,85% | 4.056.784,00 |
| 15.05.2023 | 1,24 | 1,30 | 1,24 | 1,30 | 5,69% | 2.334.313,00 |
| 12.05.2023 | 1,20 | 1,24 | 1,15 | 1,23 | 4,24% | 2.218.084,00 |
| 11.05.2023 | 1,25 | 1,25 | 1,18 | 1,18 | -7,09% | 3.021.429,00 |
| 10.05.2023 | 1,34 | 1,34 | 1,25 | 1,27 | -4,51% | 2.426.662,00 |
| 09.05.2023 | 1,34 | 1,34 | 1,29 | 1,33 | 0,00% | 2.906.609,00 |
| 08.05.2023 | 1,37 | 1,37 | 1,32 | 1,33 | -4,32% | 2.116.367,00 |
| 05.05.2023 | 1,38 | 1,40 | 1,35 | 1,39 | 1,46% | 2.457.777,00 |
| 04.05.2023 | 1,33 | 1,40 | 1,33 | 1,37 | 0,74% | 2.143.637,00 |
| 03.05.2023 | 1,43 | 1,43 | 1,34 | 1,36 | -3,55% | 4.806.428,00 |
| 02.05.2023 | 1,39 | 1,42 | 1,31 | 1,41 | 2,17% | 8.315.817,00 |
| 01.05.2023 | 1,36 | 1,46 | 1,35 | 1,38 | 2,22% | 4.160.395,00 |
| 28.04.2023 | 1,26 | 1,38 | 1,26 | 1,35 | 6,30% | 2.091.719,00 |
| 27.04.2023 | 1,27 | 1,29 | 1,23 | 1,27 | 0,79% | 1.340.225,00 |
| 26.04.2023 | 1,26 | 1,27 | 1,23 | 1,26 | -1,56% | 1.354.645,00 |
| 25.04.2023 | 1,30 | 1,32 | 1,26 | 1,28 | -3,03% | 1.548.483,00 |
| 24.04.2023 | 1,33 | 1,35 | 1,30 | 1,32 | -2,22% | 1.605.802,00 |
| 21.04.2023 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | 1.043.182,00 |
| 20.04.2023 | 1,39 | 1,40 | 1,35 | 1,36 | -2,86% | 1.551.875,00 |
| 19.04.2023 | 1,36 | 1,40 | 1,35 | 1,40 | 2,19% | 2.326.105,00 |
| 18.04.2023 | 1,40 | 1,42 | 1,37 | 1,37 | -1,44% | 2.159.230,00 |
| 17.04.2023 | 1,35 | 1,40 | 1,33 | 1,39 | 2,96% | 2.318.662,00 |
| 14.04.2023 | 1,39 | 1,40 | 1,35 | 1,35 | -4,26% | 1.347.218,00 |
| 13.04.2023 | 1,36 | 1,43 | 1,36 | 1,41 | 3,68% | 4.492.170,00 |
| 12.04.2023 | 1,42 | 1,44 | 1,35 | 1,36 | -4,23% | 1.459.405,00 |
| 11.04.2023 | 1,38 | 1,46 | 1,36 | 1,42 | 2,90% | 1.733.334,00 |
| 10.04.2023 | 1,35 | 1,40 | 1,33 | 1,38 | 0,73% | 1.135.265,00 |
| 06.04.2023 | 1,36 | 1,38 | 1,32 | 1,37 | 0,00% | 1.917.790,00 |
| 05.04.2023 | 1,41 | 1,43 | 1,34 | 1,37 | -4,20% | 1.958.279,00 |
| 04.04.2023 | 1,48 | 1,50 | 1,41 | 1,43 | -4,03% | 7.939.293,00 |
| 03.04.2023 | 1,48 | 1,50 | 1,43 | 1,49 | -0,67% | 2.728.278,00 |
| 31.03.2023 | 1,55 | 1,55 | 1,42 | 1,50 | -2,60% | 4.747.799,00 |
| 30.03.2023 | 1,55 | 1,55 | 1,47 | 1,54 | 0,00% | 2.291.540,00 |
| 29.03.2023 | 1,53 | 1,56 | 1,52 | 1,54 | 0,65% | 1.482.939,00 |
| 28.03.2023 | 1,52 | 1,58 | 1,52 | 1,53 | 0,00% | 3.113.666,00 |
| 27.03.2023 | 1,52 | 1,56 | 1,51 | 1,53 | 0,00% | 3.004.163,00 |
| 24.03.2023 | 1,50 | 1,53 | 1,48 | 1,53 | 0,66% | 2.176.922,00 |
| 23.03.2023 | 1,56 | 1,59 | 1,52 | 1,52 | -0,65% | 1.623.541,00 |
| 22.03.2023 | 1,64 | 1,64 | 1,53 | 1,53 | -5,56% | 2.389.797,00 |
| 21.03.2023 | 1,61 | 1,66 | 1,57 | 1,62 | 3,18% | 3.387.400,00 |
| 20.03.2023 | 1,54 | 1,64 | 1,52 | 1,57 | 1,95% | 3.710.734,00 |
| 17.03.2023 | 1,63 | 1,63 | 1,54 | 1,54 | -5,52% | 1.694.720,00 |
| 16.03.2023 | 1,52 | 1,66 | 1,47 | 1,63 | 7,24% | 4.593.998,00 |
| 15.03.2023 | 1,57 | 1,57 | 1,46 | 1,52 | -3,80% | 4.797.491,00 |
| 14.03.2023 | 1,63 | 1,64 | 1,53 | 1,58 | 1,94% | 8.011.435,00 |
| 13.03.2023 | 1,59 | 1,62 | 1,54 | 1,55 | -2,52% | 3.340.524,00 |
| 10.03.2023 | 1,72 | 1,74 | 1,52 | 1,59 | -7,02% | 8.093.450,00 |
| 09.03.2023 | 1,83 | 1,86 | 1,71 | 1,71 | -6,56% | 4.020.484,00 |
| 08.03.2023 | 1,85 | 1,92 | 1,81 | 1,83 | 0,55% | 2.911.619,00 |
| 07.03.2023 | 1,88 | 1,93 | 1,82 | 1,82 | -2,15% | 2.962.403,00 |
| 06.03.2023 | 1,97 | 1,97 | 1,79 | 1,86 | -4,62% | 5.195.176,00 |
| 03.03.2023 | 1,92 | 1,98 | 1,91 | 1,95 | 0,00% | 1.530.630,00 |
| 02.03.2023 | 2,05 | 2,10 | 1,85 | 1,95 | -5,34% | 6.586.180,00 |
| 01.03.2023 | 2,00 | 2,13 | 1,97 | 2,06 | 1,48% | 4.840.572,00 |
| 28.02.2023 | 1,84 | 2,17 | 1,70 | 2,03 | 10,33% | 18.472.440,00 |
| 27.02.2023 | 1,80 | 1,87 | 1,79 | 1,84 | 3,95% | 1.946.597,00 |
| 24.02.2023 | 1,79 | 1,82 | 1,72 | 1,77 | -2,75% | 2.518.097,00 |
| 23.02.2023 | 1,82 | 1,83 | 1,75 | 1,82 | 0,00% | 3.907.206,00 |
| 22.02.2023 | 1,83 | 1,84 | 1,76 | 1,82 | 1,11% | 1.521.255,00 |
| 21.02.2023 | 1,82 | 1,85 | 1,77 | 1,80 | -2,17% | 3.023.941,00 |
| 17.02.2023 | 1,88 | 1,88 | 1,79 | 1,84 | -1,60% | 2.613.472,00 |
| 16.02.2023 | 1,92 | 1,93 | 1,85 | 1,87 | -1,58% | 3.725.090,00 |
| 15.02.2023 | 1,95 | 1,95 | 1,89 | 1,90 | -3,06% | 2.365.275,00 |
| 14.02.2023 | 1,92 | 1,97 | 1,90 | 1,96 | 0,00% | 1.711.535,00 |
| 13.02.2023 | 1,98 | 1,98 | 1,90 | 1,96 | 2,08% | 2.276.440,00 |
| 10.02.2023 | 2,04 | 2,04 | 1,88 | 1,92 | -4,00% | 3.175.501,00 |
| 09.02.2023 | 2,05 | 2,12 | 2,00 | 2,00 | -0,50% | 3.708.126,00 |
| 08.02.2023 | 2,21 | 2,23 | 2,00 | 2,01 | -8,22% | 6.850.391,00 |
| 07.02.2023 | 1,99 | 2,19 | 1,96 | 2,19 | 12,89% | 11.035.665,00 |
| 06.02.2023 | 1,89 | 1,97 | 1,88 | 1,94 | 2,65% | 3.538.617,00 |
| 03.02.2023 | 1,92 | 1,96 | 1,89 | 1,89 | -3,08% | 2.436.613,00 |
| 02.02.2023 | 1,89 | 1,97 | 1,86 | 1,95 | 4,84% | 3.098.497,00 |
| 01.02.2023 | 1,85 | 1,88 | 1,80 | 1,86 | 0,00% | 2.404.836,00 |
| 31.01.2023 | 1,81 | 1,90 | 1,81 | 1,86 | 2,76% | 2.112.855,00 |
| 30.01.2023 | 1,84 | 1,88 | 1,81 | 1,81 | -2,16% | 2.866.289,00 |
| 27.01.2023 | 1,84 | 1,95 | 1,76 | 1,85 | 2,21% | 13.251.884,00 |
| 26.01.2023 | 1,83 | 1,87 | 1,78 | 1,81 | 0,56% | 6.361.490,00 |
| 25.01.2023 | 1,75 | 1,84 | 1,70 | 1,80 | 2,86% | 12.055.708,00 |
| 24.01.2023 | 1,80 | 1,81 | 1,69 | 1,75 | -2,78% | 9.707.115,00 |
| 23.01.2023 | 1,83 | 1,89 | 1,76 | 1,80 | -1,10% | 7.143.945,00 |
| 20.01.2023 | 1,86 | 1,93 | 1,77 | 1,82 | -1,09% | 7.837.913,00 |
| 19.01.2023 | 1,82 | 1,92 | 1,75 | 1,84 | -0,54% | 4.731.995,00 |
| 18.01.2023 | 1,94 | 2,00 | 1,83 | 1,85 | -6,09% | 4.346.766,00 |
| 17.01.2023 | 2,10 | 2,10 | 1,90 | 1,97 | -5,17% | 9.215.362,00 |
| 16.01.2023 | 2,08 | 2,08 | 2,08 | 2,08 | -0,60% | - |
| 13.01.2023 | 1,91 | 2,13 | 1,91 | 2,09 | 7,18% | 6.743.240,00 |
| 12.01.2023 | 1,85 | 1,97 | 1,72 | 1,95 | 7,14% | 5.145.137,00 |
| 11.01.2023 | 1,78 | 1,86 | 1,70 | 1,82 | 5,81% | 7.044.715,00 |
| 10.01.2023 | 1,58 | 1,85 | 1,55 | 1,72 | 16,22% | 10.291.852,00 |