9,201$
1,44%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 11,00 | 11,36 | 10,94 | 10,99 | 0,23% | 2.096.772,00 |
| 07.11.2024 | 11,24 | 11,25 | 10,73 | 10,97 | -2,36% | 4.607.751,00 |
| 06.11.2024 | 12,53 | 12,65 | 10,92 | 11,23 | -4,34% | 6.342.174,00 |
| 05.11.2024 | 11,24 | 11,75 | 11,21 | 11,74 | 3,53% | 1.969.084,00 |
| 04.11.2024 | 11,45 | 11,58 | 11,24 | 11,34 | -1,13% | 1.784.442,00 |
| 01.11.2024 | 11,42 | 11,69 | 11,28 | 11,47 | 0,44% | 2.303.399,00 |
| 31.10.2024 | 11,50 | 11,53 | 11,39 | 11,42 | -1,38% | 1.741.982,00 |
| 30.10.2024 | 11,38 | 11,60 | 11,37 | 11,58 | 0,78% | 1.709.034,00 |
| 29.10.2024 | 11,43 | 11,62 | 11,37 | 11,49 | -0,26% | 1.446.993,00 |
| 28.10.2024 | 11,77 | 11,85 | 11,51 | 11,52 | -1,45% | 2.095.548,00 |
| 25.10.2024 | 11,79 | 11,86 | 11,63 | 11,69 | -0,60% | 1.875.541,00 |
| 24.10.2024 | 11,45 | 11,79 | 11,40 | 11,76 | 3,16% | 1.854.635,00 |
| 23.10.2024 | 11,71 | 11,82 | 11,30 | 11,40 | -3,96% | 2.254.558,00 |
| 22.10.2024 | 12,01 | 12,11 | 11,85 | 11,87 | -1,17% | 3.538.392,00 |
| 21.10.2024 | 11,85 | 12,18 | 11,79 | 12,01 | 0,92% | 2.355.372,00 |
| 18.10.2024 | 12,07 | 12,13 | 11,75 | 11,90 | -0,58% | 3.104.829,00 |
| 17.10.2024 | 10,82 | 12,38 | 10,80 | 11,97 | 14,00% | 10.189.801,00 |
| 16.10.2024 | 10,35 | 10,59 | 10,30 | 10,50 | 1,74% | 1.731.995,00 |
| 15.10.2024 | 10,46 | 10,48 | 10,25 | 10,32 | -0,96% | 2.690.068,00 |
| 14.10.2024 | 10,43 | 10,51 | 10,28 | 10,42 | -0,76% | 1.105.790,00 |
| 11.10.2024 | 10,03 | 10,50 | 10,03 | 10,50 | 4,43% | 1.789.946,00 |
| 10.10.2024 | 10,08 | 10,23 | 10,01 | 10,06 | -1,03% | 1.756.890,00 |
| 09.10.2024 | 10,03 | 10,19 | 9,90 | 10,16 | 1,40% | 1.265.158,00 |
| 08.10.2024 | 10,26 | 10,32 | 10,00 | 10,02 | -1,76% | 2.613.649,00 |
| 07.10.2024 | 10,59 | 10,59 | 10,20 | 10,20 | -3,77% | 2.111.711,00 |
| 04.10.2024 | 10,62 | 10,68 | 10,46 | 10,60 | 0,38% | 1.357.915,00 |
| 03.10.2024 | 10,55 | 10,63 | 10,39 | 10,56 | -0,28% | 1.964.384,00 |
| 02.10.2024 | 10,55 | 10,66 | 10,48 | 10,59 | -0,56% | 2.066.468,00 |
| 01.10.2024 | 10,70 | 10,75 | 10,48 | 10,65 | -0,28% | 2.237.598,00 |
| 30.09.2024 | 10,64 | 10,81 | 10,52 | 10,68 | -0,28% | 2.333.066,00 |