10,321$
-2,27%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 10,56 | 10,59 | 10,32 | 10,34 | -2,08% | 1.158.563,00 |
| 17.04.2024 | 10,61 | 10,66 | 10,48 | 10,56 | 0,09% | 3.013.059,00 |
| 16.04.2024 | 10,61 | 10,72 | 10,49 | 10,55 | -1,03% | 2.800.442,00 |
| 15.04.2024 | 10,66 | 10,81 | 10,59 | 10,66 | -0,19% | 2.750.920,00 |
| 12.04.2024 | 11,07 | 11,07 | 10,56 | 10,68 | -4,81% | 2.248.224,00 |
| 11.04.2024 | 11,33 | 11,41 | 11,15 | 11,22 | -0,36% | 1.693.240,00 |
| 10.04.2024 | 11,36 | 11,46 | 11,14 | 11,26 | -4,21% | 2.453.491,00 |
| 09.04.2024 | 11,60 | 11,77 | 11,49 | 11,76 | 1,42% | 2.082.600,00 |
| 08.04.2024 | 11,69 | 11,82 | 11,50 | 11,59 | -1,11% | 1.541.698,00 |
| 05.04.2024 | 11,37 | 11,79 | 11,21 | 11,72 | 2,27% | 2.737.946,00 |
| 04.04.2024 | 11,43 | 11,61 | 11,38 | 11,46 | 0,79% | 2.990.828,00 |
| 03.04.2024 | 11,28 | 11,42 | 11,11 | 11,37 | 0,09% | 4.269.483,00 |
| 02.04.2024 | 11,53 | 11,53 | 11,35 | 11,36 | -3,40% | 2.058.106,00 |
| 01.04.2024 | 11,70 | 11,77 | 11,51 | 11,76 | -0,17% | 2.454.717,00 |
| 28.03.2024 | 11,87 | 11,93 | 11,49 | 11,78 | -0,67% | 2.475.945,00 |
| 27.03.2024 | 11,51 | 11,87 | 11,33 | 11,86 | 3,76% | 2.526.969,00 |
| 26.03.2024 | 11,54 | 11,74 | 11,32 | 11,43 | -0,95% | 1.946.156,00 |
| 25.03.2024 | 11,55 | 11,69 | 11,44 | 11,54 | 0,09% | 1.342.915,00 |
| 22.03.2024 | 11,72 | 11,76 | 11,45 | 11,53 | -1,37% | 1.750.589,00 |
| 21.03.2024 | 12,08 | 12,24 | 11,66 | 11,69 | -2,58% | 2.188.404,00 |
| 20.03.2024 | 11,78 | 12,01 | 11,62 | 12,00 | 1,35% | 3.008.796,00 |
| 19.03.2024 | 11,58 | 11,94 | 11,53 | 11,84 | 2,25% | 3.871.043,00 |
| 18.03.2024 | 11,47 | 11,84 | 11,38 | 11,58 | 0,87% | 2.330.195,00 |
| 15.03.2024 | 11,49 | 11,72 | 11,37 | 11,48 | -0,52% | 5.488.378,00 |
| 14.03.2024 | 11,71 | 11,79 | 11,42 | 11,54 | -2,29% | 4.508.897,00 |
| 13.03.2024 | 11,73 | 11,91 | 11,66 | 11,81 | 0,17% | 6.375.626,00 |
| 12.03.2024 | 12,13 | 12,18 | 11,71 | 11,79 | -2,80% | 3.779.037,00 |
| 11.03.2024 | 12,32 | 12,44 | 12,00 | 12,13 | -1,38% | 1.657.961,00 |
| 08.03.2024 | 12,50 | 12,61 | 12,15 | 12,30 | 0,08% | 4.714.399,00 |
| 07.03.2024 | 12,66 | 12,76 | 12,26 | 12,29 | -2,46% | 5.597.635,00 |
| 06.03.2024 | 13,49 | 13,49 | 12,37 | 12,60 | -5,55% | 3.755.164,00 |
| 05.03.2024 | 13,40 | 13,53 | 13,19 | 13,34 | -0,89% | 2.072.621,00 |
| 04.03.2024 | 13,29 | 13,49 | 12,99 | 13,46 | 1,28% | 1.781.425,00 |
| 01.03.2024 | 12,95 | 13,60 | 12,95 | 13,29 | 3,75% | 2.764.155,00 |
| 29.02.2024 | 13,15 | 13,18 | 12,52 | 12,81 | -1,08% | 3.997.244,00 |
| 28.02.2024 | 13,49 | 13,80 | 12,52 | 12,95 | -6,43% | 4.695.501,00 |
| 27.02.2024 | 13,92 | 14,02 | 13,76 | 13,84 | 0,44% | 5.003.915,00 |
| 26.02.2024 | 13,55 | 13,89 | 13,53 | 13,78 | 1,85% | 2.691.811,00 |
| 23.02.2024 | 13,48 | 13,64 | 13,41 | 13,53 | 0,97% | 7.667.269,00 |
| 22.02.2024 | 13,50 | 13,57 | 13,34 | 13,40 | -1,19% | 2.659.842,00 |
| 21.02.2024 | 13,53 | 13,71 | 13,39 | 13,56 | -0,94% | 2.021.124,00 |
| 20.02.2024 | 13,60 | 13,84 | 13,49 | 13,69 | -0,51% | 3.005.250,00 |
| 16.02.2024 | 13,89 | 13,94 | 13,63 | 13,76 | -1,71% | 4.403.260,00 |
| 15.02.2024 | 13,30 | 14,03 | 13,27 | 14,00 | 6,30% | 3.351.380,00 |
| 14.02.2024 | 12,91 | 13,31 | 12,78 | 13,17 | 2,89% | 2.436.488,00 |
| 13.02.2024 | 13,26 | 13,28 | 12,69 | 12,80 | -7,11% | 3.725.457,00 |
| 12.02.2024 | 13,60 | 13,78 | 13,38 | 13,78 | 1,70% | 2.565.137,00 |
| 09.02.2024 | 13,48 | 13,61 | 13,34 | 13,55 | 1,65% | 2.830.428,00 |
| 08.02.2024 | 13,11 | 13,35 | 12,99 | 13,33 | 2,54% | 1.600.464,00 |
| 07.02.2024 | 12,97 | 13,03 | 12,66 | 13,00 | 0,15% | 2.852.601,00 |
| 06.02.2024 | 12,61 | 13,00 | 12,48 | 12,98 | 2,21% | 1.994.684,00 |
| 05.02.2024 | 12,25 | 12,75 | 12,20 | 12,70 | 2,09% | 2.189.385,00 |
| 02.02.2024 | 12,43 | 12,51 | 11,99 | 12,44 | -1,82% | 2.415.577,00 |
| 01.02.2024 | 12,52 | 12,75 | 12,40 | 12,67 | 2,01% | 3.164.186,00 |
| 31.01.2024 | 12,68 | 12,92 | 12,41 | 12,42 | -1,82% | 3.204.154,00 |
| 30.01.2024 | 12,90 | 12,90 | 12,41 | 12,65 | -2,54% | 2.888.108,00 |
| 29.01.2024 | 12,33 | 13,00 | 12,15 | 12,98 | 5,19% | 2.477.044,00 |
| 26.01.2024 | 12,75 | 12,86 | 12,34 | 12,34 | -2,37% | 2.235.277,00 |
| 25.01.2024 | 12,73 | 12,84 | 12,49 | 12,64 | 0,64% | 2.408.987,00 |
| 24.01.2024 | 12,57 | 12,70 | 12,46 | 12,56 | 0,80% | 2.084.486,00 |
| 23.01.2024 | 12,59 | 12,71 | 12,29 | 12,46 | 0,24% | 4.260.089,00 |
| 22.01.2024 | 12,19 | 12,57 | 12,10 | 12,43 | 3,33% | 3.918.945,00 |
| 19.01.2024 | 12,44 | 12,44 | 11,97 | 12,03 | -3,14% | 2.515.543,00 |
| 18.01.2024 | 12,83 | 12,87 | 12,38 | 12,42 | -3,35% | 3.060.091,00 |
| 17.01.2024 | 12,65 | 12,90 | 12,49 | 12,85 | 1,02% | 2.769.205,00 |
| 16.01.2024 | 13,07 | 13,07 | 12,66 | 12,72 | -3,49% | 3.375.069,00 |
| 12.01.2024 | 13,50 | 13,70 | 13,17 | 13,18 | -1,27% | 2.166.509,00 |
| 11.01.2024 | 13,48 | 13,48 | 13,19 | 13,35 | -1,62% | 2.191.944,00 |
| 10.01.2024 | 13,64 | 14,00 | 13,48 | 13,57 | -0,51% | 2.789.740,00 |
| 09.01.2024 | 13,82 | 14,08 | 13,64 | 13,64 | -3,13% | 2.885.930,00 |
| 08.01.2024 | 13,48 | 14,09 | 13,33 | 14,08 | 4,14% | 3.716.652,00 |
| 05.01.2024 | 13,32 | 13,68 | 13,32 | 13,52 | 0,60% | 1.863.198,00 |
| 04.01.2024 | 13,60 | 13,61 | 13,15 | 13,44 | -0,67% | 3.022.420,00 |
| 03.01.2024 | 13,97 | 14,12 | 13,46 | 13,53 | -5,05% | 3.615.125,00 |
| 02.01.2024 | 14,05 | 14,53 | 13,85 | 14,25 | 0,42% | 4.230.125,00 |
| 29.12.2023 | 14,48 | 14,48 | 14,13 | 14,19 | -2,27% | 2.959.727,00 |
| 28.12.2023 | 14,38 | 14,57 | 14,24 | 14,52 | 0,62% | 2.957.737,00 |
| 27.12.2023 | 14,15 | 14,44 | 13,97 | 14,43 | 2,41% | 2.691.220,00 |
| 26.12.2023 | 13,70 | 14,15 | 13,66 | 14,09 | 3,60% | 2.779.246,00 |
| 22.12.2023 | 13,30 | 13,63 | 13,18 | 13,60 | 3,34% | 3.173.601,00 |
| 21.12.2023 | 13,03 | 13,29 | 12,71 | 13,16 | 2,45% | 3.603.677,00 |
| 20.12.2023 | 13,10 | 13,30 | 12,80 | 12,85 | -2,54% | 3.105.019,00 |
| 19.12.2023 | 13,25 | 13,32 | 13,00 | 13,18 | 4,19% | 4.535.696,00 |
| 18.12.2023 | 12,70 | 12,75 | 12,45 | 12,65 | -0,55% | 2.969.835,00 |
| 15.12.2023 | 12,57 | 12,88 | 12,49 | 12,72 | 2,17% | 8.646.109,00 |
| 14.12.2023 | 12,50 | 12,81 | 12,32 | 12,45 | 0,97% | 6.137.340,00 |
| 13.12.2023 | 11,82 | 12,34 | 11,75 | 12,33 | 4,31% | 4.535.075,00 |
| 12.12.2023 | 11,40 | 11,89 | 11,11 | 11,82 | 3,19% | 4.887.932,00 |
| 11.12.2023 | 11,28 | 11,57 | 11,21 | 11,46 | 2,09% | 2.386.424,00 |
| 08.12.2023 | 11,41 | 11,48 | 11,19 | 11,22 | -2,20% | 2.809.785,00 |
| 07.12.2023 | 11,02 | 11,49 | 11,02 | 11,47 | 4,20% | 3.815.760,00 |
| 06.12.2023 | 11,19 | 11,29 | 10,96 | 11,01 | -0,90% | 1.784.298,00 |
| 05.12.2023 | 10,90 | 11,16 | 10,82 | 11,11 | 0,23% | 5.300.063,00 |
| 04.12.2023 | 11,13 | 11,37 | 10,99 | 11,09 | -1,20% | 2.842.557,00 |
| 01.12.2023 | 11,05 | 11,23 | 10,85 | 11,22 | 1,81% | 1.805.076,00 |
| 30.11.2023 | 10,90 | 11,21 | 10,78 | 11,02 | 2,42% | 3.158.640,00 |
| 29.11.2023 | 10,70 | 10,93 | 10,55 | 10,76 | 1,70% | 2.483.308,00 |
| 28.11.2023 | 10,49 | 10,61 | 10,41 | 10,58 | 0,28% | 2.452.014,00 |
| 27.11.2023 | 10,60 | 10,68 | 10,39 | 10,55 | -0,38% | 1.549.991,00 |
| 24.11.2023 | 10,64 | 10,76 | 10,52 | 10,59 | -0,47% | 735.297,00 |