14,357$
0,19%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 14,34 | 14,35 | 14,32 | 14,33 | -0,10% | 757,00 |
| 25.02.2026 | 14,34 | 14,36 | 14,34 | 14,35 | -0,10% | 757,00 |
| 24.02.2026 | 14,35 | 14,36 | 14,34 | 14,36 | 0,00% | 2.409.510,00 |
| 23.02.2026 | 14,33 | 14,37 | 14,32 | 14,36 | 0,14% | 2.171.464,00 |
| 20.02.2026 | 14,35 | 14,36 | 14,31 | 14,34 | -0,07% | 4.645.854,00 |
| 19.02.2026 | 14,34 | 14,35 | 14,34 | 14,35 | 0,07% | 3.408.769,00 |
| 18.02.2026 | 14,32 | 14,35 | 14,31 | 14,34 | 0,28% | 3.118.335,00 |
| 17.02.2026 | 14,31 | 14,35 | 14,30 | 14,30 | -0,07% | 3.196.308,00 |
| 13.02.2026 | 14,35 | 14,35 | 14,30 | 14,31 | -0,14% | 7.000.619,00 |
| 12.02.2026 | 14,33 | 14,35 | 14,30 | 14,33 | 0,14% | 6.410.613,00 |
| 11.02.2026 | 14,32 | 14,36 | 14,30 | 14,31 | 0,07% | 5.157.081,00 |
| 10.02.2026 | 14,31 | 14,32 | 14,29 | 14,30 | 0,00% | 4.438.186,00 |
| 09.02.2026 | 14,30 | 14,30 | 14,28 | 14,30 | 0,00% | 4.301.310,00 |
| 06.02.2026 | 14,30 | 14,30 | 14,26 | 14,30 | 0,14% | 24.424.770,00 |
| 05.02.2026 | 14,27 | 14,29 | 14,26 | 14,28 | 0,07% | 4.435.968,00 |
| 04.02.2026 | 14,28 | 14,30 | 14,26 | 14,27 | -0,07% | 9.110.631,00 |
| 03.02.2026 | 14,29 | 14,30 | 14,27 | 14,28 | -0,07% | 7.053.720,00 |
| 02.02.2026 | 14,29 | 14,30 | 14,28 | 14,29 | 0,00% | 7.777.586,00 |
| 30.01.2026 | 14,27 | 14,29 | 14,27 | 14,29 | 0,14% | 4.742.885,00 |
| 29.01.2026 | 14,28 | 14,29 | 14,27 | 14,27 | -0,07% | 5.226.478,00 |
| 28.01.2026 | 14,28 | 14,29 | 14,27 | 14,28 | -0,07% | 5.901.626,00 |
| 27.01.2026 | 14,29 | 14,29 | 14,28 | 14,29 | 0,00% | 7.304.607,00 |
| 26.01.2026 | 14,28 | 14,30 | 14,27 | 14,29 | 0,14% | 8.374.252,00 |
| 23.01.2026 | 14,27 | 14,29 | 14,27 | 14,27 | 0,00% | 8.627.704,00 |
| 22.01.2026 | 14,32 | 14,32 | 14,27 | 14,27 | -0,56% | 10.838.995,00 |
| 21.01.2026 | 14,31 | 14,36 | 14,30 | 14,35 | 0,28% | 4.321.688,00 |
| 20.01.2026 | 14,31 | 14,32 | 14,30 | 14,31 | 0,73% | 4.098.085,00 |
| 19.01.2026 | 14,21 | 14,21 | 14,18 | 14,21 | -0,86% | - |
| 16.01.2026 | 14,33 | 14,34 | 14,32 | 14,33 | 0,14% | 3.535.915,00 |
| 15.01.2026 | 14,35 | 14,37 | 14,30 | 14,31 | -0,38% | 5.199.911,00 |
| 14.01.2026 | 14,32 | 14,37 | 14,31 | 14,37 | 0,31% | 9.893.428,00 |
| 13.01.2026 | 14,28 | 14,35 | 14,27 | 14,32 | 0,28% | 9.172.264,00 |
| 12.01.2026 | 14,30 | 14,30 | 14,27 | 14,28 | 0,00% | 11.684.031,00 |
| 09.01.2026 | 14,28 | 14,30 | 14,28 | 14,28 | 0,00% | 10.549.527,00 |
| 08.01.2026 | 14,32 | 14,32 | 14,26 | 14,28 | -0,14% | 17.708.933,00 |
| 07.01.2026 | 14,29 | 14,35 | 14,27 | 14,30 | 0,14% | 9.376.986,00 |
| 06.01.2026 | 14,25 | 14,29 | 14,24 | 14,28 | 0,28% | 13.311.525,00 |
| 05.01.2026 | 14,25 | 14,26 | 14,21 | 14,24 | -0,21% | 38.439.145,00 |
| 02.01.2026 | 14,25 | 14,27 | 14,23 | 14,27 | 0,21% | 8.088.083,00 |
| 31.12.2025 | 14,25 | 14,27 | 14,23 | 14,24 | -0,07% | 6.697.256,00 |
| 30.12.2025 | 14,26 | 14,26 | 14,23 | 14,25 | 0,00% | 11.518.950,00 |
| 29.12.2025 | 14,24 | 14,28 | 14,23 | 14,25 | 0,00% | 8.120.539,00 |
| 26.12.2025 | 14,23 | 14,28 | 14,23 | 14,25 | 0,00% | 5.180.983,00 |
| 24.12.2025 | 14,21 | 14,26 | 14,21 | 14,25 | 0,28% | 5.937.321,00 |
| 23.12.2025 | 14,22 | 14,22 | 14,18 | 14,21 | 0,00% | 17.892.659,00 |
| 22.12.2025 | 14,19 | 14,26 | 14,18 | 14,21 | 0,04% | 31.128.745,00 |
| 19.12.2025 | 14,18 | 14,36 | 14,16 | 14,21 | 30,26% | 186.839.622,00 |
| 18.12.2025 | 10,96 | 11,00 | 10,64 | 10,91 | -0,86% | 3.915.945,00 |
| 17.12.2025 | 10,94 | 11,14 | 10,92 | 11,00 | 0,96% | 6.209.991,00 |
| 16.12.2025 | 10,80 | 11,09 | 10,75 | 10,90 | 0,14% | 8.209.732,00 |
| 15.12.2025 | 10,54 | 11,14 | 10,50 | 10,88 | 3,13% | 14.252.410,00 |
| 12.12.2025 | 9,92 | 11,00 | 9,78 | 10,55 | 6,57% | 11.127.969,00 |
| 11.12.2025 | 9,84 | 9,97 | 9,74 | 9,90 | 0,41% | 2.421.256,00 |
| 10.12.2025 | 9,78 | 9,91 | 9,73 | 9,86 | 0,51% | 3.141.684,00 |
| 09.12.2025 | 9,85 | 9,94 | 9,79 | 9,81 | -0,46% | 3.512.518,00 |
| 08.12.2025 | 10,03 | 10,03 | 9,73 | 9,86 | -0,45% | 3.141.557,00 |
| 05.12.2025 | 9,96 | 10,05 | 9,79 | 9,90 | -0,50% | 3.518.529,00 |
| 04.12.2025 | 9,67 | 9,99 | 9,63 | 9,95 | 1,74% | 2.815.763,00 |
| 03.12.2025 | 9,78 | 9,85 | 9,66 | 9,78 | 0,51% | 2.640.389,00 |
| 02.12.2025 | 9,87 | 10,02 | 9,56 | 9,73 | -0,76% | 4.208.441,00 |
| 01.12.2025 | 9,92 | 10,05 | 9,77 | 9,81 | -1,26% | 6.217.601,00 |
| 28.11.2025 | 9,99 | 10,05 | 9,88 | 9,93 | -0,90% | 1.610.673,00 |
| 26.11.2025 | 10,10 | 10,10 | 9,79 | 10,02 | 1,52% | 3.136.529,00 |
| 25.11.2025 | 10,08 | 10,14 | 9,76 | 9,87 | -0,20% | 4.042.253,00 |
| 24.11.2025 | 10,01 | 10,57 | 9,52 | 9,89 | 3,45% | 16.221.936,00 |
| 21.11.2025 | 9,42 | 9,62 | 9,31 | 9,56 | 1,27% | 3.683.562,00 |
| 20.11.2025 | 9,83 | 9,88 | 9,37 | 9,44 | -2,93% | 3.461.509,00 |
| 19.11.2025 | 9,53 | 9,78 | 9,42 | 9,73 | 1,41% | 4.063.629,00 |
| 18.11.2025 | 9,30 | 9,63 | 9,27 | 9,59 | 1,70% | 3.365.005,00 |
| 17.11.2025 | 9,48 | 9,65 | 9,42 | 9,43 | -0,53% | 5.289.582,00 |
| 14.11.2025 | 9,25 | 9,56 | 9,25 | 9,48 | 1,07% | 2.746.648,00 |
| 13.11.2025 | 9,41 | 9,50 | 9,24 | 9,38 | -0,42% | 3.600.730,00 |
| 12.11.2025 | 9,33 | 9,50 | 9,24 | 9,42 | 1,07% | 4.522.824,00 |
| 11.11.2025 | 9,00 | 9,39 | 8,92 | 9,32 | 3,56% | 3.901.458,00 |
| 10.11.2025 | 8,93 | 9,01 | 8,83 | 9,00 | 1,47% | 3.380.205,00 |
| 07.11.2025 | 8,88 | 8,98 | 8,69 | 8,87 | -0,56% | 3.793.398,00 |
| 06.11.2025 | 9,20 | 9,27 | 8,87 | 8,92 | -2,94% | 6.712.814,00 |
| 05.11.2025 | 9,05 | 9,35 | 8,99 | 9,19 | 2,00% | 7.012.696,00 |
| 04.11.2025 | 9,08 | 9,64 | 8,85 | 9,01 | 1,69% | 9.695.161,00 |
| 03.11.2025 | 9,01 | 9,08 | 8,62 | 8,86 | -1,88% | 7.626.845,00 |
| 31.10.2025 | 8,90 | 9,17 | 8,75 | 9,03 | 1,46% | 4.890.537,00 |
| 30.10.2025 | 8,90 | 9,17 | 8,81 | 8,90 | 0,00% | 4.905.471,00 |
| 29.10.2025 | 8,83 | 9,29 | 8,72 | 8,90 | 0,45% | 5.584.328,00 |
| 28.10.2025 | 8,89 | 9,08 | 8,78 | 8,86 | -0,23% | 3.703.002,00 |
| 27.10.2025 | 8,66 | 8,95 | 8,63 | 8,88 | 2,42% | 6.102.978,00 |
| 24.10.2025 | 8,52 | 8,74 | 8,49 | 8,67 | 2,44% | 2.992.145,00 |
| 23.10.2025 | 8,52 | 8,52 | 8,34 | 8,46 | -1,01% | - |
| 22.10.2025 | 8,48 | 8,62 | 8,37 | 8,55 | 0,94% | 3.326.429,00 |
| 21.10.2025 | 8,40 | 8,60 | 8,39 | 8,47 | 0,36% | 3.248.747,00 |
| 20.10.2025 | 8,12 | 8,55 | 8,09 | 8,44 | 5,42% | 7.369.951,00 |
| 17.10.2025 | 8,15 | 8,15 | 7,89 | 8,01 | -1,28% | - |
| 16.10.2025 | 8,39 | 8,48 | 8,07 | 8,11 | -3,11% | 5.487.857,00 |
| 15.10.2025 | 8,06 | 8,49 | 8,01 | 8,37 | 4,10% | 5.928.727,00 |
| 14.10.2025 | 8,07 | 8,15 | 7,97 | 8,04 | -1,71% | 4.301.929,00 |
| 13.10.2025 | 8,29 | 8,37 | 8,00 | 8,18 | -1,45% | 3.281.269,00 |
| 10.10.2025 | 8,30 | 8,35 | 8,16 | 8,30 | 0,36% | 3.643.704,00 |
| 09.10.2025 | 8,24 | 8,51 | 8,19 | 8,27 | 0,12% | 5.948.121,00 |
| 08.10.2025 | 8,16 | 8,32 | 8,01 | 8,26 | 1,23% | 3.764.870,00 |
| 07.10.2025 | 8,31 | 8,31 | 8,03 | 8,16 | 0,00% | 3.321.290,00 |
| 06.10.2025 | 8,22 | 8,43 | 8,13 | 8,16 | -0,49% | 4.235.174,00 |