8,858$
-0,69%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.906.213,00 |
| 05.11.2025 | 9,05 | 9,35 | 8,99 | 9,19 | 2,00% | 7.125.542,00 |
| 04.11.2025 | 9,08 | 9,64 | 8,85 | 9,01 | 1,69% | 9.726.906,00 |
| 03.11.2025 | 9,01 | 9,08 | 8,62 | 8,86 | -1,88% | 7.627.287,00 |
| 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 | 2,00% | 2.997.632,00 |
| 23.10.2025 | 8,57 | 8,57 | 8,33 | 8,50 | -0,58% | 2.244.354,00 |
| 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 |
| 03.10.2025 | 8,25 | 8,59 | 8,11 | 8,20 | -0,61% | 6.600.235,00 |
| 02.10.2025 | 7,74 | 8,30 | 7,74 | 8,25 | 7,00% | 9.970.735,00 |
| 01.10.2025 | 7,97 | 8,44 | 7,68 | 7,71 | -2,16% | 14.116.338,00 |
| 30.09.2025 | 7,95 | 8,00 | 7,84 | 7,88 | -0,76% | 4.556.096,00 |
| 29.09.2025 | 8,28 | 8,34 | 7,72 | 7,94 | -3,64% | 8.565.996,00 |
| 26.09.2025 | 8,35 | 8,35 | 8,08 | 8,24 | -0,96% | 4.770.151,00 |
| 25.09.2025 | 8,40 | 8,46 | 8,24 | 8,32 | -0,36% | 3.285.602,00 |
| 24.09.2025 | 8,12 | 8,42 | 8,12 | 8,35 | 2,33% | 2.842.144,00 |
| 23.09.2025 | 8,52 | 8,68 | 8,14 | 8,16 | -4,78% | 3.884.443,00 |
| 22.09.2025 | 8,29 | 8,58 | 8,22 | 8,57 | 2,88% | 4.285.100,00 |
| 19.09.2025 | 8,41 | 8,44 | 8,13 | 8,33 | -1,77% | 13.465.911,00 |
| 18.09.2025 | 8,48 | 8,52 | 8,26 | 8,48 | 6,40% | 9.460.775,00 |
| 17.09.2025 | 7,99 | 8,12 | 7,89 | 7,97 | -0,50% | 4.990.964,00 |
| 16.09.2025 | 7,73 | 8,29 | 7,61 | 8,01 | 3,62% | 7.491.392,00 |
| 15.09.2025 | 8,01 | 8,08 | 7,68 | 7,73 | -3,25% | 3.394.050,00 |
| 12.09.2025 | 8,00 | 8,11 | 7,92 | 7,99 | -0,37% | 2.877.575,00 |
| 11.09.2025 | 7,96 | 8,05 | 7,89 | 8,02 | 1,01% | 1.907.061,00 |
| 10.09.2025 | 7,83 | 8,11 | 7,79 | 7,94 | 0,63% | 3.540.957,00 |
| 09.09.2025 | 7,99 | 7,99 | 7,80 | 7,89 | -1,13% | 2.644.702,00 |
| 08.09.2025 | 8,03 | 8,19 | 7,95 | 7,98 | -0,13% | 3.388.206,00 |
| 05.09.2025 | 8,08 | 8,19 | 7,99 | 7,99 | -0,37% | 5.559.297,00 |
| 04.09.2025 | 7,83 | 8,03 | 7,81 | 8,02 | 2,17% | 5.572.392,00 |
| 03.09.2025 | 7,90 | 7,99 | 7,69 | 7,85 | -0,38% | 5.272.635,00 |
| 02.09.2025 | 7,71 | 7,90 | 7,61 | 7,88 | 3,82% | 4.561.381,00 |
| 29.08.2025 | 7,67 | 7,75 | 7,56 | 7,59 | -0,78% | 4.153.629,00 |
| 28.08.2025 | 7,63 | 7,80 | 7,59 | 7,65 | 0,13% | 3.623.470,00 |
| 27.08.2025 | 7,41 | 7,68 | 7,41 | 7,64 | 1,60% | 2.000.046,00 |
| 26.08.2025 | 7,44 | 7,56 | 7,40 | 7,52 | 0,53% | 2.920.136,00 |
| 25.08.2025 | 7,55 | 7,63 | 7,42 | 7,48 | -1,71% | 3.126.438,00 |
| 22.08.2025 | 7,70 | 7,77 | 7,58 | 7,61 | 0,13% | 3.924.063,00 |
| 21.08.2025 | 7,31 | 7,64 | 7,31 | 7,60 | 2,70% | 3.423.589,00 |
| 20.08.2025 | 7,35 | 7,44 | 7,29 | 7,40 | 0,82% | 2.458.953,00 |
| 19.08.2025 | 7,41 | 7,46 | 7,28 | 7,34 | -0,94% | 2.641.992,00 |
| 18.08.2025 | 7,37 | 7,51 | 7,36 | 7,41 | 0,14% | 3.770.856,00 |
| 15.08.2025 | 7,20 | 7,42 | 7,15 | 7,40 | 3,93% | 4.667.840,00 |
| 14.08.2025 | 7,16 | 7,35 | 7,10 | 7,12 | -0,97% | 5.221.717,00 |
| 13.08.2025 | 7,05 | 7,28 | 6,98 | 7,19 | 3,01% | 6.828.436,00 |
| 12.08.2025 | 6,72 | 7,01 | 6,71 | 6,98 | 4,88% | 3.250.701,00 |
| 11.08.2025 | 6,74 | 6,91 | 6,61 | 6,66 | -1,55% | 2.932.219,00 |
| 08.08.2025 | 6,77 | 6,85 | 6,69 | 6,76 | -0,44% | 3.934.694,00 |
| 07.08.2025 | 6,94 | 6,95 | 6,60 | 6,79 | -2,02% | 4.078.587,00 |
| 06.08.2025 | 6,95 | 7,07 | 6,85 | 6,93 | -0,86% | 3.926.265,00 |
| 05.08.2025 | 6,82 | 7,04 | 6,74 | 6,99 | 2,34% | 4.595.866,00 |
| 04.08.2025 | 6,34 | 6,94 | 6,28 | 6,83 | 8,07% | 7.853.842,00 |
| 01.08.2025 | 5,96 | 6,35 | 5,93 | 6,32 | 5,51% | 5.961.673,00 |
| 31.07.2025 | 6,29 | 6,38 | 5,97 | 5,99 | -2,28% | 8.283.756,00 |
| 30.07.2025 | 6,14 | 6,40 | 6,09 | 6,13 | 0,00% | 4.113.285,00 |
| 29.07.2025 | 6,14 | 6,19 | 6,06 | 6,13 | 0,16% | 3.571.002,00 |
| 28.07.2025 | 6,17 | 6,24 | 6,08 | 6,12 | 0,99% | 4.439.773,00 |
| 25.07.2025 | 6,27 | 6,29 | 5,97 | 6,06 | -3,50% | 3.505.161,00 |
| 24.07.2025 | 6,36 | 6,37 | 6,22 | 6,28 | -0,48% | 3.082.170,00 |
| 23.07.2025 | 6,29 | 6,37 | 6,16 | 6,31 | 1,45% | 3.348.124,00 |
| 22.07.2025 | 6,03 | 6,23 | 6,03 | 6,22 | 2,81% | 3.464.763,00 |
| 21.07.2025 | 6,00 | 6,12 | 5,95 | 6,05 | 1,51% | 3.632.497,00 |
| 18.07.2025 | 6,35 | 6,35 | 5,92 | 5,96 | -5,25% | 5.161.913,00 |
| 17.07.2025 | 6,55 | 6,77 | 6,28 | 6,29 | 3,62% | 5.224.662,00 |
| 16.07.2025 | 5,96 | 6,09 | 5,94 | 6,07 | 2,71% | 3.273.097,00 |
| 15.07.2025 | 6,29 | 6,31 | 5,88 | 5,91 | -5,29% | 2.983.836,00 |
| 14.07.2025 | 6,08 | 6,26 | 6,05 | 6,24 | 2,46% | 2.328.041,00 |
| 11.07.2025 | 6,28 | 6,28 | 6,08 | 6,09 | -3,33% | 2.557.717,00 |
| 10.07.2025 | 6,44 | 6,44 | 6,23 | 6,30 | -1,87% | 4.188.297,00 |
| 09.07.2025 | 6,28 | 6,45 | 6,27 | 6,42 | 3,22% | 5.592.665,00 |
| 08.07.2025 | 6,05 | 6,25 | 6,04 | 6,22 | 2,81% | 4.186.237,00 |
| 07.07.2025 | 6,10 | 6,16 | 6,01 | 6,05 | -0,82% | 5.480.573,00 |
| 03.07.2025 | 6,01 | 6,15 | 5,97 | 6,10 | 2,52% | 3.120.129,00 |
| 02.07.2025 | 5,82 | 5,97 | 5,78 | 5,95 | 1,88% | 3.866.190,00 |
| 01.07.2025 | 5,70 | 5,99 | 5,66 | 5,84 | 1,92% | 5.184.467,00 |
| 30.06.2025 | 5,90 | 5,92 | 5,72 | 5,73 | -3,37% | 5.467.328,00 |
| 27.06.2025 | 5,69 | 5,95 | 5,65 | 5,93 | 4,22% | 9.952.134,00 |
| 26.06.2025 | 5,73 | 5,78 | 5,55 | 5,69 | 0,53% | 4.148.670,00 |
| 25.06.2025 | 5,70 | 5,73 | 5,51 | 5,66 | -0,88% | 2.700.031,00 |
| 24.06.2025 | 5,76 | 5,82 | 5,64 | 5,71 | 0,00% | 3.997.313,00 |
| 23.06.2025 | 5,63 | 5,79 | 5,58 | 5,71 | 1,24% | 5.706.517,00 |
| 20.06.2025 | 5,75 | 5,77 | 5,62 | 5,64 | -1,57% | 17.425.362,00 |
| 18.06.2025 | 5,78 | 5,88 | 5,72 | 5,73 | -1,21% | 5.415.440,00 |