6,220$
-0,64%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,15 | 6,27 | 6,12 | 6,22 | -0,64% | 2.822.292,00 |
| 22.05.2025 | 6,30 | 6,35 | 6,20 | 6,26 | -1,26% | 2.995.155,00 |
| 21.05.2025 | 6,52 | 6,58 | 6,24 | 6,34 | -3,79% | 3.627.226,00 |
| 20.05.2025 | 6,50 | 6,65 | 6,39 | 6,59 | 2,65% | 4.099.140,00 |
| 19.05.2025 | 6,38 | 6,51 | 6,27 | 6,42 | -0,16% | 5.792.808,00 |
| 16.05.2025 | 5,96 | 6,44 | 5,91 | 6,43 | 8,07% | 8.141.540,00 |
| 15.05.2025 | 5,90 | 5,96 | 5,81 | 5,95 | 1,19% | 4.214.094,00 |
| 14.05.2025 | 6,03 | 6,11 | 5,87 | 5,88 | -2,33% | 3.354.981,00 |
| 13.05.2025 | 6,20 | 6,23 | 6,01 | 6,02 | -3,06% | 3.770.726,00 |
| 12.05.2025 | 6,17 | 6,31 | 6,09 | 6,21 | 3,85% | 6.698.108,00 |
| 09.05.2025 | 6,09 | 6,29 | 5,97 | 5,98 | -1,64% | 8.856.154,00 |
| 08.05.2025 | 5,98 | 6,26 | 5,82 | 6,08 | -0,16% | 9.231.289,00 |
| 07.05.2025 | 6,24 | 6,26 | 5,93 | 6,09 | -1,62% | 5.657.301,00 |
| 06.05.2025 | 6,50 | 6,59 | 6,14 | 6,19 | -5,21% | 5.544.969,00 |
| 05.05.2025 | 6,64 | 6,73 | 6,50 | 6,53 | -2,10% | 4.239.565,00 |
| 02.05.2025 | 6,69 | 6,80 | 6,53 | 6,67 | -0,15% | 6.371.917,00 |
| 01.05.2025 | 6,63 | 7,07 | 6,56 | 6,68 | -13,02% | 10.697.496,00 |
| 30.04.2025 | 7,49 | 7,71 | 7,37 | 7,68 | 2,13% | 4.493.694,00 |
| 29.04.2025 | 7,36 | 7,58 | 7,33 | 7,52 | 1,76% | 3.739.290,00 |
| 28.04.2025 | 7,35 | 7,41 | 7,26 | 7,39 | 0,54% | 4.267.093,00 |
| 25.04.2025 | 7,14 | 7,38 | 7,05 | 7,35 | 2,08% | 3.683.901,00 |
| 24.04.2025 | 7,14 | 7,21 | 7,01 | 7,20 | 1,41% | 4.644.682,00 |
| 23.04.2025 | 7,00 | 7,25 | 6,97 | 7,10 | 2,75% | 5.787.624,00 |
| 22.04.2025 | 6,79 | 6,92 | 6,72 | 6,91 | 2,98% | 3.907.883,00 |
| 21.04.2025 | 6,78 | 6,92 | 6,66 | 6,71 | -1,76% | 2.750.349,00 |
| 17.04.2025 | 6,64 | 6,88 | 6,63 | 6,83 | 1,94% | 3.105.765,00 |
| 16.04.2025 | 6,85 | 6,92 | 6,65 | 6,70 | -2,90% | 3.313.665,00 |
| 15.04.2025 | 6,70 | 6,95 | 6,70 | 6,90 | 2,68% | 3.296.548,00 |
| 14.04.2025 | 6,61 | 6,87 | 6,47 | 6,72 | 3,70% | 2.622.993,00 |
| 11.04.2025 | 6,50 | 6,78 | 6,33 | 6,48 | -0,46% | 3.813.104,00 |
| 10.04.2025 | 6,72 | 6,77 | 6,23 | 6,51 | -5,52% | 4.930.212,00 |
| 09.04.2025 | 6,53 | 7,06 | 6,20 | 6,89 | 2,53% | 9.532.942,00 |
| 08.04.2025 | 7,36 | 7,41 | 6,62 | 6,72 | -6,01% | 4.582.649,00 |
| 07.04.2025 | 7,30 | 7,54 | 6,99 | 7,15 | -4,67% | 3.705.206,00 |
| 04.04.2025 | 7,89 | 7,90 | 7,39 | 7,50 | -6,25% | 3.184.954,00 |
| 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 |