13,064$
-1,41%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2023 | 13,21 | 13,39 | 13,01 | 13,05 | -1,51% | 1.419.474,00 |
| 03.02.2023 | 13,40 | 13,52 | 13,17 | 13,25 | -1,92% | 1.662.454,00 |
| 02.02.2023 | 13,41 | 13,52 | 13,07 | 13,51 | 2,66% | 2.521.795,00 |
| 01.02.2023 | 13,02 | 13,32 | 12,79 | 13,16 | 0,92% | 3.021.361,00 |
| 31.01.2023 | 12,81 | 13,10 | 12,75 | 13,04 | 2,27% | 1.676.503,00 |
| 30.01.2023 | 12,80 | 12,89 | 12,62 | 12,75 | -0,62% | 1.377.394,00 |
| 27.01.2023 | 13,11 | 13,21 | 12,79 | 12,83 | -2,58% | 1.783.935,00 |
| 26.01.2023 | 13,23 | 13,32 | 12,96 | 13,17 | -0,38% | 1.912.463,00 |
| 25.01.2023 | 13,29 | 13,29 | 13,02 | 13,22 | -1,27% | 1.304.409,00 |
| 24.01.2023 | 13,05 | 13,44 | 12,80 | 13,39 | 2,53% | 1.500.817,00 |
| 23.01.2023 | 13,01 | 13,23 | 12,96 | 13,06 | 0,23% | 4.056.574,00 |
| 20.01.2023 | 13,18 | 13,18 | 12,76 | 13,03 | 0,00% | 2.898.602,00 |
| 19.01.2023 | 13,08 | 13,30 | 12,86 | 13,03 | -0,53% | 2.336.858,00 |
| 18.01.2023 | 12,58 | 13,62 | 12,51 | 13,10 | 5,48% | 4.180.695,00 |
| 17.01.2023 | 12,85 | 12,87 | 12,33 | 12,42 | -3,11% | 2.971.272,00 |
| 16.01.2023 | 12,83 | 12,83 | 12,82 | 12,82 | -0,09% | - |
| 13.01.2023 | 12,75 | 13,12 | 12,48 | 12,83 | -0,16% | 3.490.148,00 |
| 12.01.2023 | 12,09 | 12,87 | 11,97 | 12,85 | 6,91% | 2.904.590,00 |
| 11.01.2023 | 11,42 | 12,02 | 11,24 | 12,02 | 4,98% | 2.221.190,00 |
| 10.01.2023 | 11,30 | 11,47 | 11,14 | 11,45 | 1,33% | 1.671.795,00 |
| 09.01.2023 | 11,68 | 11,73 | 11,24 | 11,30 | -4,07% | 2.039.269,00 |
| 06.01.2023 | 12,06 | 12,06 | 11,75 | 11,78 | -0,67% | 1.492.294,00 |
| 05.01.2023 | 11,93 | 12,00 | 11,58 | 11,86 | -1,41% | 1.356.942,00 |
| 04.01.2023 | 11,84 | 12,11 | 11,80 | 12,03 | 0,84% | 1.687.425,00 |
| 03.01.2023 | 12,24 | 12,31 | 11,81 | 11,93 | -2,29% | 1.380.565,00 |
| 30.12.2022 | 11,90 | 12,22 | 11,84 | 12,21 | 0,99% | 1.187.456,00 |
| 29.12.2022 | 11,87 | 12,24 | 11,76 | 12,09 | 2,54% | 2.100.908,00 |
| 28.12.2022 | 11,59 | 11,83 | 11,53 | 11,79 | 2,25% | 1.336.355,00 |
| 27.12.2022 | 11,67 | 11,74 | 11,51 | 11,53 | -1,20% | 1.023.443,00 |
| 23.12.2022 | 11,85 | 12,03 | 11,48 | 11,67 | -2,02% | 1.223.281,00 |
| 22.12.2022 | 11,90 | 12,09 | 11,71 | 11,91 | -0,50% | 1.564.049,00 |
| 21.12.2022 | 11,69 | 12,19 | 11,54 | 11,97 | 2,13% | 1.758.075,00 |
| 20.12.2022 | 11,61 | 11,93 | 11,61 | 11,72 | -0,34% | 1.844.890,00 |
| 19.12.2022 | 12,18 | 12,26 | 11,58 | 11,76 | -3,84% | 1.532.204,00 |
| 16.12.2022 | 12,01 | 12,50 | 11,92 | 12,23 | 1,16% | 4.668.389,00 |
| 15.12.2022 | 12,37 | 12,37 | 11,95 | 12,09 | -2,89% | 3.949.356,00 |
| 14.12.2022 | 12,31 | 12,52 | 12,14 | 12,45 | 0,81% | 1.541.740,00 |
| 13.12.2022 | 12,39 | 12,51 | 12,08 | 12,35 | 0,82% | 1.511.787,00 |
| 12.12.2022 | 11,63 | 12,30 | 11,56 | 12,25 | 4,79% | 1.489.102,00 |
| 09.12.2022 | 11,84 | 11,94 | 11,66 | 11,69 | -2,34% | 1.152.128,00 |
| 08.12.2022 | 12,23 | 12,29 | 11,94 | 11,97 | -1,72% | 1.676.415,00 |
| 07.12.2022 | 12,25 | 12,39 | 12,10 | 12,18 | -0,57% | 1.212.051,00 |
| 06.12.2022 | 12,28 | 12,44 | 12,18 | 12,25 | -0,97% | 1.245.067,00 |
| 05.12.2022 | 12,65 | 12,65 | 12,25 | 12,37 | -2,60% | 1.746.725,00 |
| 02.12.2022 | 12,16 | 12,72 | 12,12 | 12,70 | 3,42% | 2.237.022,00 |
| 01.12.2022 | 12,14 | 12,33 | 11,96 | 12,28 | 1,49% | 2.947.772,00 |
| 30.11.2022 | 11,61 | 12,15 | 11,47 | 12,10 | 5,40% | 2.634.129,00 |
| 29.11.2022 | 11,57 | 11,69 | 11,42 | 11,48 | -0,43% | 1.268.759,00 |
| 28.11.2022 | 11,50 | 11,69 | 11,29 | 11,53 | 0,35% | 1.989.056,00 |
| 25.11.2022 | 11,40 | 11,64 | 11,25 | 11,49 | 0,52% | 603.825,00 |
| 23.11.2022 | 11,59 | 11,74 | 11,27 | 11,43 | -1,04% | 1.464.680,00 |
| 22.11.2022 | 10,89 | 11,60 | 10,68 | 11,55 | 6,45% | 1.979.567,00 |
| 21.11.2022 | 10,90 | 11,11 | 10,77 | 10,85 | -0,46% | 1.632.541,00 |
| 18.11.2022 | 11,16 | 11,16 | 10,68 | 10,90 | -0,64% | 2.173.998,00 |
| 17.11.2022 | 10,77 | 11,34 | 10,74 | 10,97 | -0,36% | 1.662.539,00 |
| 16.11.2022 | 11,61 | 11,61 | 10,40 | 11,01 | -5,66% | 3.148.591,00 |
| 15.11.2022 | 11,67 | 11,81 | 11,44 | 11,67 | 1,74% | 2.753.198,00 |
| 14.11.2022 | 11,19 | 11,63 | 11,17 | 11,47 | 2,14% | 1.956.874,00 |
| 11.11.2022 | 11,00 | 11,43 | 10,92 | 11,23 | 1,26% | 3.099.121,00 |
| 10.11.2022 | 11,06 | 11,37 | 10,92 | 11,09 | 4,13% | 3.189.509,00 |
| 09.11.2022 | 10,82 | 10,98 | 10,49 | 10,65 | -1,11% | 2.561.734,00 |
| 08.11.2022 | 10,41 | 11,19 | 10,38 | 10,77 | 4,46% | 3.621.665,00 |
| 07.11.2022 | 9,41 | 10,46 | 9,10 | 10,31 | 1,98% | 3.673.645,00 |
| 04.11.2022 | 10,16 | 10,22 | 9,78 | 10,11 | 0,10% | 2.928.625,00 |
| 03.11.2022 | 9,86 | 10,29 | 9,85 | 10,10 | 1,10% | 1.639.356,00 |
| 02.11.2022 | 10,32 | 10,43 | 9,99 | 9,99 | -3,57% | 2.739.234,00 |
| 01.11.2022 | 10,07 | 10,48 | 9,88 | 10,36 | 3,60% | 1.961.805,00 |
| 31.10.2022 | 10,61 | 10,67 | 10,00 | 10,00 | -6,98% | 4.812.782,00 |
| 28.10.2022 | 10,40 | 10,77 | 10,29 | 10,75 | 3,56% | 2.694.461,00 |
| 27.10.2022 | 10,65 | 10,76 | 10,36 | 10,38 | -1,33% | 2.024.166,00 |
| 26.10.2022 | 10,67 | 11,07 | 10,24 | 10,52 | -0,75% | 5.801.407,00 |
| 25.10.2022 | 10,78 | 11,08 | 10,60 | 10,60 | -1,03% | 2.050.465,00 |
| 24.10.2022 | 11,15 | 11,15 | 10,43 | 10,71 | -3,60% | 2.681.854,00 |
| 21.10.2022 | 10,91 | 11,19 | 10,83 | 11,11 | 2,59% | 1.813.447,00 |
| 20.10.2022 | 10,73 | 11,18 | 10,71 | 10,83 | 0,93% | 1.813.911,00 |
| 19.10.2022 | 11,13 | 11,33 | 10,59 | 10,73 | -5,04% | 4.613.077,00 |
| 18.10.2022 | 11,11 | 11,40 | 11,03 | 11,30 | 2,82% | 1.753.164,00 |
| 17.10.2022 | 10,65 | 11,04 | 10,62 | 10,99 | 3,68% | 2.020.046,00 |
| 14.10.2022 | 10,98 | 11,22 | 10,56 | 10,60 | -3,20% | 1.538.493,00 |
| 13.10.2022 | 10,45 | 11,04 | 10,37 | 10,95 | 2,53% | 1.862.338,00 |
| 12.10.2022 | 10,83 | 10,86 | 10,41 | 10,68 | -0,47% | 1.812.817,00 |
| 11.10.2022 | 10,10 | 10,83 | 10,03 | 10,73 | 6,24% | 2.900.977,00 |
| 10.10.2022 | 9,89 | 10,42 | 9,83 | 10,10 | -2,88% | 1.797.802,00 |
| 07.10.2022 | 10,82 | 10,91 | 10,38 | 10,40 | -4,32% | 2.263.684,00 |
| 06.10.2022 | 10,81 | 11,06 | 10,71 | 10,87 | 0,18% | 1.988.634,00 |
| 05.10.2022 | 10,78 | 10,92 | 10,60 | 10,85 | -0,55% | 2.108.539,00 |
| 04.10.2022 | 10,83 | 11,06 | 10,68 | 10,91 | 1,96% | 2.813.708,00 |
| 03.10.2022 | 10,60 | 11,00 | 10,43 | 10,70 | 2,49% | 3.261.381,00 |
| 30.09.2022 | 10,31 | 10,83 | 10,31 | 10,44 | 1,56% | 1.393.157,00 |
| 29.09.2022 | 10,56 | 10,69 | 10,15 | 10,28 | -3,84% | 2.315.714,00 |
| 28.09.2022 | 10,43 | 10,86 | 10,36 | 10,69 | 4,39% | 2.818.810,00 |
| 27.09.2022 | 10,06 | 10,38 | 10,06 | 10,24 | 2,09% | 1.719.090,00 |
| 26.09.2022 | 10,10 | 10,45 | 10,03 | 10,03 | -0,59% | 1.916.467,00 |
| 23.09.2022 | 10,32 | 10,36 | 9,86 | 10,09 | -2,79% | 1.857.884,00 |
| 22.09.2022 | 10,33 | 10,50 | 10,13 | 10,38 | -0,29% | 1.333.668,00 |
| 21.09.2022 | 10,94 | 10,94 | 10,40 | 10,41 | -4,14% | 1.982.185,00 |
| 20.09.2022 | 10,48 | 11,12 | 10,42 | 10,86 | 2,65% | 4.822.726,00 |
| 19.09.2022 | 10,57 | 10,76 | 10,45 | 10,58 | -0,38% | 2.915.269,00 |
| 16.09.2022 | 10,85 | 10,87 | 10,38 | 10,62 | -3,01% | 5.195.625,00 |
| 15.09.2022 | 10,38 | 10,98 | 10,20 | 10,95 | 4,78% | 3.840.714,00 |