11,711$
0,18%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,91 | 11,91 | 11,45 | 11,65 | -0,34% | 1.688.733,00 |
| 05.09.2024 | 11,59 | 11,74 | 11,28 | 11,69 | 1,48% | 1.472.732,00 |
| 04.09.2024 | 11,51 | 11,60 | 11,32 | 11,52 | -0,86% | 1.199.305,00 |
| 03.09.2024 | 11,58 | 11,99 | 11,52 | 11,62 | 0,09% | 1.906.707,00 |
| 30.08.2024 | 11,38 | 11,65 | 11,33 | 11,61 | 2,74% | 2.947.165,00 |
| 29.08.2024 | 11,26 | 11,39 | 11,17 | 11,30 | 0,80% | 2.715.786,00 |
| 28.08.2024 | 11,32 | 11,42 | 11,14 | 11,21 | -2,01% | 2.598.798,00 |
| 27.08.2024 | 11,55 | 11,62 | 11,29 | 11,44 | -1,89% | 1.343.146,00 |
| 26.08.2024 | 11,72 | 11,89 | 11,62 | 11,66 | -0,85% | 1.095.228,00 |
| 23.08.2024 | 11,84 | 11,90 | 11,69 | 11,76 | 0,51% | 2.129.038,00 |
| 22.08.2024 | 12,06 | 12,12 | 11,61 | 11,70 | -3,23% | 2.288.604,00 |
| 21.08.2024 | 11,96 | 12,19 | 11,94 | 12,09 | 1,43% | 2.357.731,00 |
| 20.08.2024 | 11,82 | 12,04 | 11,73 | 11,92 | 0,25% | 2.771.522,00 |
| 19.08.2024 | 11,43 | 11,95 | 11,43 | 11,89 | 3,66% | 2.685.398,00 |
| 16.08.2024 | 11,41 | 11,47 | 11,25 | 11,47 | 0,17% | 2.661.486,00 |
| 15.08.2024 | 11,74 | 11,74 | 11,34 | 11,45 | -0,43% | 2.324.407,00 |
| 14.08.2024 | 11,73 | 11,73 | 11,45 | 11,50 | -1,88% | 2.395.379,00 |
| 13.08.2024 | 11,61 | 11,81 | 11,47 | 11,72 | 1,21% | 3.960.467,00 |
| 12.08.2024 | 11,43 | 11,65 | 11,33 | 11,58 | 0,87% | 3.246.027,00 |
| 09.08.2024 | 11,39 | 11,62 | 11,28 | 11,48 | 1,41% | 3.589.710,00 |
| 08.08.2024 | 11,00 | 11,35 | 10,28 | 11,32 | 13,20% | 5.079.102,00 |
| 07.08.2024 | 10,04 | 10,20 | 9,93 | 10,00 | 0,70% | 4.145.975,00 |
| 06.08.2024 | 9,58 | 10,07 | 9,41 | 9,93 | 3,87% | 3.955.329,00 |
| 05.08.2024 | 9,62 | 9,84 | 9,36 | 9,56 | -5,16% | 3.568.187,00 |
| 02.08.2024 | 9,94 | 10,10 | 9,77 | 10,08 | -0,98% | 2.573.834,00 |
| 01.08.2024 | 10,34 | 10,43 | 10,08 | 10,18 | -1,36% | 2.435.777,00 |
| 31.07.2024 | 10,05 | 10,64 | 9,89 | 10,32 | 2,58% | 4.077.398,00 |
| 30.07.2024 | 10,11 | 10,18 | 9,97 | 10,06 | -0,49% | 2.301.177,00 |
| 29.07.2024 | 10,19 | 10,27 | 9,99 | 10,11 | -0,69% | 3.829.157,00 |
| 26.07.2024 | 10,41 | 10,44 | 10,09 | 10,18 | -0,78% | 3.643.683,00 |
| 25.07.2024 | 10,42 | 10,53 | 10,22 | 10,26 | -0,87% | 3.910.352,00 |
| 24.07.2024 | 10,20 | 10,56 | 10,04 | 10,35 | 0,39% | 3.464.665,00 |
| 23.07.2024 | 10,24 | 10,55 | 10,23 | 10,31 | 0,29% | 5.689.801,00 |
| 22.07.2024 | 10,42 | 10,62 | 10,21 | 10,28 | -0,96% | 3.204.128,00 |
| 19.07.2024 | 10,68 | 10,68 | 10,37 | 10,38 | -2,54% | 2.090.921,00 |
| 18.07.2024 | 10,66 | 10,76 | 10,45 | 10,65 | 0,38% | 3.353.258,00 |
| 17.07.2024 | 10,74 | 10,93 | 10,58 | 10,61 | -2,12% | 3.232.229,00 |
| 16.07.2024 | 10,79 | 10,95 | 10,70 | 10,84 | 1,78% | 2.574.342,00 |
| 15.07.2024 | 10,44 | 10,70 | 10,32 | 10,65 | 2,31% | 2.897.254,00 |
| 12.07.2024 | 10,56 | 10,62 | 10,34 | 10,41 | -0,67% | 1.790.791,00 |
| 11.07.2024 | 10,64 | 10,72 | 10,45 | 10,48 | 1,45% | 1.765.387,00 |
| 10.07.2024 | 10,35 | 10,46 | 10,20 | 10,33 | 0,19% | 960.149,00 |
| 09.07.2024 | 10,14 | 10,38 | 10,06 | 10,31 | 1,38% | 1.173.053,00 |
| 08.07.2024 | 10,14 | 10,23 | 9,98 | 10,17 | 1,50% | 1.473.938,00 |
| 05.07.2024 | 9,78 | 10,03 | 9,70 | 10,02 | 2,14% | 940.134,00 |
| 03.07.2024 | 9,95 | 9,99 | 9,81 | 9,81 | -0,41% | 511.076,00 |
| 02.07.2024 | 9,76 | 9,87 | 9,68 | 9,85 | 0,51% | 1.114.888,00 |
| 01.07.2024 | 9,85 | 10,03 | 9,77 | 9,80 | -1,21% | 1.496.706,00 |
| 28.06.2024 | 9,91 | 10,05 | 9,75 | 9,92 | 0,10% | 5.790.107,00 |
| 27.06.2024 | 9,70 | 9,97 | 9,64 | 9,91 | 2,06% | 1.835.026,00 |
| 26.06.2024 | 9,82 | 9,88 | 9,59 | 9,71 | -1,42% | 2.197.892,00 |
| 25.06.2024 | 9,93 | 10,02 | 9,81 | 9,85 | -1,50% | 1.573.151,00 |
| 24.06.2024 | 10,16 | 10,38 | 9,98 | 10,00 | -0,89% | 5.785.438,00 |
| 21.06.2024 | 9,84 | 10,14 | 9,81 | 10,09 | 2,96% | 5.610.420,00 |
| 20.06.2024 | 9,67 | 9,97 | 9,56 | 9,80 | 0,31% | 2.274.907,00 |
| 18.06.2024 | 10,07 | 10,07 | 9,76 | 9,77 | -2,69% | 1.572.462,00 |
| 17.06.2024 | 10,00 | 10,06 | 9,83 | 10,04 | -0,99% | 2.328.917,00 |
| 14.06.2024 | 10,53 | 10,57 | 10,13 | 10,14 | -4,74% | 1.671.902,00 |
| 13.06.2024 | 10,59 | 10,87 | 10,59 | 10,65 | 0,14% | 1.870.530,00 |
| 12.06.2024 | 10,80 | 10,98 | 10,53 | 10,63 | 2,21% | 2.930.574,00 |
| 11.06.2024 | 9,97 | 10,44 | 9,97 | 10,40 | 3,28% | 2.439.513,00 |
| 10.06.2024 | 9,92 | 10,07 | 9,79 | 10,07 | 0,20% | 1.607.209,00 |
| 07.06.2024 | 10,19 | 10,20 | 10,02 | 10,05 | -2,14% | 1.309.773,00 |
| 06.06.2024 | 10,40 | 10,50 | 10,24 | 10,27 | -2,00% | 1.206.004,00 |
| 05.06.2024 | 10,23 | 10,52 | 10,11 | 10,48 | 3,56% | 1.545.632,00 |
| 04.06.2024 | 10,01 | 10,33 | 9,91 | 10,12 | 0,90% | 1.985.089,00 |
| 03.06.2024 | 9,98 | 10,32 | 9,85 | 10,03 | 2,35% | 2.673.398,00 |
| 31.05.2024 | 9,93 | 9,97 | 9,78 | 9,80 | -0,81% | 2.904.632,00 |
| 30.05.2024 | 9,64 | 10,00 | 9,55 | 9,88 | 5,56% | 2.203.727,00 |
| 29.05.2024 | 9,41 | 9,48 | 9,28 | 9,36 | -2,30% | 1.644.807,00 |
| 28.05.2024 | 9,74 | 9,76 | 9,38 | 9,58 | -0,83% | 1.757.598,00 |
| 24.05.2024 | 9,45 | 9,69 | 9,42 | 9,66 | 2,01% | 3.165.807,00 |
| 23.05.2024 | 9,73 | 9,73 | 9,38 | 9,47 | -2,57% | 2.784.813,00 |
| 22.05.2024 | 9,85 | 9,98 | 9,61 | 9,72 | -1,92% | 2.160.926,00 |
| 21.05.2024 | 9,69 | 10,06 | 9,69 | 9,91 | 1,64% | 2.203.687,00 |
| 20.05.2024 | 9,59 | 9,76 | 9,53 | 9,75 | 1,88% | 1.984.894,00 |
| 17.05.2024 | 9,49 | 9,59 | 9,34 | 9,57 | 0,74% | 2.151.178,00 |
| 16.05.2024 | 9,61 | 9,63 | 9,28 | 9,50 | -1,66% | 2.513.599,00 |
| 15.05.2024 | 9,54 | 9,80 | 9,47 | 9,66 | 3,54% | 2.741.760,00 |
| 14.05.2024 | 9,49 | 9,63 | 9,13 | 9,33 | 3,32% | 3.135.804,00 |
| 13.05.2024 | 9,33 | 9,45 | 9,02 | 9,03 | -2,17% | 2.762.234,00 |
| 10.05.2024 | 9,50 | 9,56 | 9,13 | 9,23 | -2,53% | 3.519.445,00 |
| 09.05.2024 | 9,97 | 10,00 | 9,24 | 9,47 | -6,61% | 6.928.656,00 |
| 08.05.2024 | 10,26 | 10,38 | 10,11 | 10,14 | -2,59% | 2.242.432,00 |
| 07.05.2024 | 10,40 | 10,57 | 10,26 | 10,41 | 0,68% | 2.876.127,00 |
| 06.05.2024 | 10,39 | 10,46 | 10,29 | 10,34 | -0,58% | 1.084.138,00 |
| 03.05.2024 | 10,74 | 10,79 | 10,36 | 10,40 | -0,19% | 1.379.309,00 |
| 02.05.2024 | 10,51 | 10,61 | 10,37 | 10,42 | 0,00% | 2.576.847,00 |
| 01.05.2024 | 10,09 | 10,60 | 9,98 | 10,42 | 4,30% | 3.980.290,00 |
| 30.04.2024 | 10,17 | 10,23 | 9,96 | 9,99 | -2,54% | 2.346.808,00 |
| 29.04.2024 | 10,38 | 10,52 | 10,24 | 10,25 | -0,29% | 1.955.745,00 |
| 26.04.2024 | 10,26 | 10,32 | 10,11 | 10,28 | 1,08% | 1.714.709,00 |
| 25.04.2024 | 10,40 | 10,47 | 10,02 | 10,17 | -3,51% | 4.002.520,00 |
| 24.04.2024 | 10,71 | 10,78 | 10,50 | 10,54 | -1,59% | 1.821.018,00 |
| 23.04.2024 | 10,82 | 10,93 | 10,68 | 10,71 | -1,20% | 5.091.023,00 |
| 22.04.2024 | 10,70 | 10,91 | 10,66 | 10,84 | 2,17% | 4.620.529,00 |
| 19.04.2024 | 10,27 | 10,66 | 10,24 | 10,61 | 2,61% | 2.888.014,00 |
| 18.04.2024 | 10,56 | 10,59 | 10,32 | 10,34 | -2,08% | 1.725.749,00 |
| 17.04.2024 | 10,61 | 10,66 | 10,48 | 10,56 | 0,09% | 3.013.059,00 |
| 16.04.2024 | 10,61 | 10,72 | 10,49 | 10,55 | -1,03% | 2.800.442,00 |