7,632$
-4,60%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,81 | 7,84 | 7,45 | 7,59 | -5,12% | - |
| 03.04.2025 | 7,83 | 8,06 | 7,72 | 8,00 | 0,13% | 4.769.343,00 |
| 02.04.2025 | 7,87 | 8,02 | 7,85 | 7,99 | 0,50% | 3.208.314,00 |
| 01.04.2025 | 8,18 | 8,24 | 7,90 | 7,95 | -2,45% | 2.984.272,00 |
| 31.03.2025 | 8,31 | 8,31 | 7,97 | 8,15 | -3,32% | 4.766.129,00 |
| 28.03.2025 | 8,61 | 8,62 | 8,36 | 8,43 | -1,86% | 3.686.661,00 |
| 27.03.2025 | 8,54 | 8,60 | 8,49 | 8,59 | 0,82% | 2.456.640,00 |
| 26.03.2025 | 8,63 | 8,67 | 8,40 | 8,52 | -1,16% | 2.719.892,00 |
| 25.03.2025 | 8,70 | 8,71 | 8,52 | 8,62 | -0,81% | 3.054.325,00 |
| 24.03.2025 | 9,07 | 9,08 | 8,63 | 8,69 | -3,50% | 5.646.959,00 |
| 21.03.2025 | 9,00 | 9,19 | 8,93 | 9,01 | -0,83% | 2.929.243,00 |
| 20.03.2025 | 9,11 | 9,26 | 9,07 | 9,08 | -1,30% | 1.535.413,00 |
| 19.03.2025 | 9,04 | 9,24 | 8,99 | 9,20 | 2,45% | 1.865.465,00 |
| 18.03.2025 | 9,11 | 9,17 | 8,97 | 8,98 | -1,54% | 1.787.365,00 |
| 17.03.2025 | 8,93 | 9,12 | 8,85 | 9,12 | 2,47% | 2.015.083,00 |
| 14.03.2025 | 8,87 | 9,00 | 8,79 | 8,90 | 1,02% | 1.804.098,00 |
| 13.03.2025 | 8,94 | 8,94 | 8,73 | 8,81 | -0,90% | 1.666.927,00 |
| 12.03.2025 | 8,87 | 9,00 | 8,80 | 8,89 | 0,11% | 2.417.937,00 |
| 11.03.2025 | 8,64 | 8,96 | 8,57 | 8,88 | 2,90% | 3.632.964,00 |
| 10.03.2025 | 8,79 | 8,91 | 8,55 | 8,63 | -2,60% | 2.883.783,00 |
| 07.03.2025 | 9,02 | 9,04 | 8,80 | 8,86 | -1,77% | 2.019.197,00 |
| 06.03.2025 | 9,09 | 9,21 | 9,00 | 9,02 | -1,31% | 1.976.112,00 |
| 05.03.2025 | 9,11 | 9,18 | 9,06 | 9,14 | 0,33% | 2.255.109,00 |
| 04.03.2025 | 9,15 | 9,20 | 8,99 | 9,11 | -0,38% | 2.528.569,00 |
| 03.03.2025 | 9,47 | 9,47 | 9,12 | 9,15 | -3,64% | 2.569.909,00 |
| 28.02.2025 | 9,22 | 9,50 | 9,14 | 9,49 | 3,26% | 3.037.353,00 |
| 27.02.2025 | 9,00 | 9,42 | 8,92 | 9,19 | 1,77% | 2.374.716,00 |
| 26.02.2025 | 9,07 | 9,18 | 9,00 | 9,03 | -0,88% | 1.567.224,00 |
| 25.02.2025 | 9,42 | 9,55 | 9,09 | 9,11 | -2,25% | 2.307.275,00 |
| 24.02.2025 | 9,16 | 9,56 | 9,00 | 9,32 | 1,41% | 3.730.640,00 |
| 21.02.2025 | 9,15 | 9,26 | 9,02 | 9,19 | 1,32% | 2.603.411,00 |
| 20.02.2025 | 9,42 | 9,64 | 9,06 | 9,07 | -5,13% | 3.323.194,00 |
| 19.02.2025 | 9,11 | 10,00 | 9,07 | 9,56 | -2,94% | 4.438.033,00 |
| 18.02.2025 | 9,73 | 9,94 | 9,68 | 9,85 | 1,35% | 2.490.354,00 |
| 17.02.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,53% | - |
| 14.02.2025 | 9,68 | 9,82 | 9,65 | 9,77 | 1,35% | 1.966.321,00 |
| 13.02.2025 | 9,63 | 9,72 | 9,49 | 9,64 | 0,94% | 1.782.509,00 |
| 12.02.2025 | 9,38 | 9,59 | 9,35 | 9,55 | -0,21% | 2.927.962,00 |
| 11.02.2025 | 9,54 | 9,65 | 9,32 | 9,57 | -0,73% | 2.918.602,00 |
| 10.02.2025 | 9,69 | 9,73 | 9,47 | 9,64 | -0,10% | 2.110.970,00 |
| 07.02.2025 | 9,84 | 9,84 | 9,50 | 9,65 | -1,83% | 2.826.031,00 |
| 06.02.2025 | 9,78 | 9,91 | 9,68 | 9,83 | 0,51% | 2.385.274,00 |
| 05.02.2025 | 9,80 | 9,95 | 9,67 | 9,78 | 0,20% | 1.843.664,00 |
| 04.02.2025 | 9,62 | 9,85 | 9,61 | 9,76 | 1,24% | 1.311.567,00 |
| 03.02.2025 | 9,44 | 9,68 | 9,41 | 9,64 | 0,63% | 1.503.915,00 |
| 31.01.2025 | 9,62 | 9,73 | 9,56 | 9,58 | -0,62% | 1.743.009,00 |
| 30.01.2025 | 9,63 | 9,80 | 9,53 | 9,64 | 0,52% | 1.627.045,00 |
| 29.01.2025 | 9,60 | 9,72 | 9,47 | 9,59 | -0,72% | 1.683.979,00 |
| 28.01.2025 | 9,66 | 9,81 | 9,60 | 9,66 | -0,21% | 1.964.198,00 |
| 27.01.2025 | 9,61 | 9,83 | 9,58 | 9,68 | 0,73% | 1.831.330,00 |
| 24.01.2025 | 9,60 | 9,74 | 9,43 | 9,61 | -0,41% | 1.887.373,00 |
| 23.01.2025 | 9,45 | 9,73 | 9,41 | 9,65 | 1,15% | 1.864.692,00 |
| 22.01.2025 | 9,50 | 9,61 | 9,47 | 9,54 | 0,32% | 1.635.456,00 |
| 21.01.2025 | 9,50 | 9,63 | 9,40 | 9,51 | 1,06% | 1.774.523,00 |
| 17.01.2025 | 9,46 | 9,46 | 9,21 | 9,41 | 0,53% | 1.610.164,00 |
| 16.01.2025 | 9,26 | 9,47 | 9,19 | 9,36 | 0,97% | 2.265.083,00 |
| 15.01.2025 | 9,35 | 9,41 | 9,12 | 9,27 | 0,65% | 2.504.613,00 |
| 14.01.2025 | 9,20 | 9,39 | 9,10 | 9,21 | -0,22% | 4.134.129,00 |
| 13.01.2025 | 9,44 | 9,44 | 8,79 | 9,23 | 2,33% | 3.587.088,00 |
| 10.01.2025 | 9,34 | 9,34 | 8,85 | 9,02 | -4,65% | 3.244.248,00 |
| 08.01.2025 | 9,37 | 9,54 | 9,15 | 9,46 | 1,07% | 2.820.828,00 |
| 07.01.2025 | 9,33 | 9,54 | 9,29 | 9,36 | 0,65% | 1.600.118,00 |
| 06.01.2025 | 9,41 | 9,49 | 9,28 | 9,30 | -1,17% | 1.636.312,00 |
| 03.01.2025 | 9,32 | 9,52 | 9,27 | 9,41 | 1,07% | 1.692.753,00 |
| 02.01.2025 | 9,48 | 9,57 | 9,29 | 9,31 | -1,17% | 2.349.968,00 |
| 31.12.2024 | 9,45 | 9,49 | 9,35 | 9,42 | 0,11% | 1.363.978,00 |
| 30.12.2024 | 9,57 | 9,57 | 9,33 | 9,41 | -2,28% | 1.224.902,00 |
| 27.12.2024 | 9,69 | 9,79 | 9,55 | 9,63 | -1,43% | 1.651.179,00 |
| 26.12.2024 | 9,73 | 9,84 | 9,65 | 9,77 | -0,20% | 1.130.720,00 |
| 24.12.2024 | 9,81 | 9,86 | 9,62 | 9,79 | -0,51% | 921.056,00 |
| 23.12.2024 | 9,73 | 9,84 | 9,67 | 9,84 | 0,41% | 1.464.014,00 |
| 20.12.2024 | 9,68 | 9,88 | 9,60 | 9,80 | 0,72% | 4.077.528,00 |
| 19.12.2024 | 9,58 | 9,87 | 9,44 | 9,73 | 1,67% | 2.616.135,00 |
| 18.12.2024 | 9,87 | 9,93 | 9,42 | 9,57 | -3,24% | 2.616.218,00 |
| 17.12.2024 | 9,86 | 9,97 | 9,72 | 9,89 | -0,10% | 1.946.241,00 |
| 16.12.2024 | 9,37 | 9,99 | 9,28 | 9,90 | 5,77% | 3.495.587,00 |
| 13.12.2024 | 9,85 | 9,91 | 9,30 | 9,36 | -7,78% | 4.100.547,00 |
| 12.12.2024 | 10,06 | 10,20 | 10,02 | 10,15 | -0,10% | 2.156.761,00 |
| 11.12.2024 | 10,14 | 10,36 | 10,09 | 10,16 | 0,30% | 1.937.488,00 |
| 10.12.2024 | 9,87 | 10,20 | 9,82 | 10,13 | 3,05% | 3.000.240,00 |
| 09.12.2024 | 9,76 | 10,00 | 9,74 | 9,83 | 1,03% | 7.813.576,00 |
| 06.12.2024 | 9,82 | 9,97 | 9,57 | 9,73 | -0,31% | 6.562.299,00 |
| 05.12.2024 | 9,80 | 9,89 | 9,72 | 9,76 | -1,01% | 1.730.897,00 |
| 04.12.2024 | 9,80 | 9,99 | 9,75 | 9,86 | 0,72% | 1.685.215,00 |
| 03.12.2024 | 9,90 | 9,99 | 9,72 | 9,79 | -1,71% | 2.068.442,00 |
| 02.12.2024 | 9,96 | 10,15 | 9,92 | 9,96 | -0,20% | 1.997.520,00 |
| 29.11.2024 | 9,96 | 10,03 | 9,93 | 9,98 | 0,20% | 818.677,00 |
| 27.11.2024 | 9,87 | 10,07 | 9,81 | 9,96 | 0,91% | 1.193.232,00 |
| 26.11.2024 | 9,70 | 9,93 | 9,67 | 9,87 | 1,54% | 1.537.440,00 |
| 25.11.2024 | 9,68 | 9,96 | 9,64 | 9,72 | 0,62% | 2.582.958,00 |
| 22.11.2024 | 9,51 | 9,78 | 9,46 | 9,66 | 1,68% | 1.925.248,00 |
| 21.11.2024 | 9,62 | 9,64 | 9,39 | 9,50 | -0,94% | 1.610.657,00 |
| 20.11.2024 | 9,49 | 9,68 | 9,38 | 9,59 | 0,74% | 1.961.655,00 |
| 19.11.2024 | 9,37 | 9,56 | 9,37 | 9,52 | -1,45% | 2.825.631,00 |
| 18.11.2024 | 9,93 | 10,04 | 9,60 | 9,66 | -0,21% | 2.325.383,00 |
| 15.11.2024 | 10,13 | 10,13 | 9,64 | 9,68 | -4,06% | 2.649.983,00 |
| 14.11.2024 | 10,38 | 10,43 | 10,06 | 10,09 | -2,79% | 2.780.165,00 |
| 13.11.2024 | 10,57 | 10,66 | 10,30 | 10,38 | -1,05% | 2.646.181,00 |
| 12.11.2024 | 10,69 | 10,83 | 10,43 | 10,49 | -1,87% | 2.683.745,00 |
| 11.11.2024 | 11,09 | 11,14 | 10,66 | 10,69 | -2,73% | 2.354.990,00 |