Echtzeit-Aktienkurs Mallinckrodt PLC
Bid:
Ask:
Aktienkurse zur Mallinckrodt PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2023 | 0,40 | 0,41 | 0,30 | 0,34 | -15,00% | 543.145,00 |
| 24.08.2023 | 0,47 | 0,48 | 0,40 | 0,40 | -15,79% | 478.605,00 |
| 23.08.2023 | 0,49 | 0,60 | 0,45 | 0,48 | -19,22% | 1.881.487,00 |
| 22.08.2023 | 0,58 | 0,59 | 0,52 | 0,59 | 5,19% | 218.575,00 |
| 21.08.2023 | 0,59 | 0,62 | 0,55 | 0,56 | -4,93% | 386.416,00 |
| 18.08.2023 | 0,68 | 0,70 | 0,58 | 0,59 | -15,15% | 472.218,00 |
| 17.08.2023 | 0,60 | 0,69 | 0,57 | 0,69 | 19,69% | 616.504,00 |
| 16.08.2023 | 0,74 | 0,78 | 0,54 | 0,58 | -21,22% | 1.034.403,00 |
| 15.08.2023 | 0,97 | 0,99 | 0,72 | 0,74 | -25,61% | 1.499.763,00 |
| 14.08.2023 | 0,91 | 1,10 | 0,91 | 0,99 | 10,39% | 858.909,00 |
| 11.08.2023 | 0,97 | 0,99 | 0,87 | 0,90 | -10,50% | 616.623,00 |
| 10.08.2023 | 1,05 | 1,15 | 0,99 | 1,00 | 0,50% | 1.405.017,00 |
| 09.08.2023 | 1,34 | 1,40 | 0,88 | 1,00 | -31,38% | 3.139.419,00 |
| 08.08.2023 | 1,69 | 2,04 | 1,35 | 1,45 | -19,89% | 8.844.818,00 |
| 07.08.2023 | 1,49 | 1,93 | 1,45 | 1,81 | 32,12% | 12.164.186,00 |
| 04.08.2023 | 1,39 | 1,48 | 1,27 | 1,37 | 5,38% | 1.620.065,00 |
| 03.08.2023 | 1,47 | 1,59 | 1,22 | 1,30 | -9,09% | 2.205.344,00 |
| 02.08.2023 | 1,50 | 1,80 | 1,41 | 1,43 | -2,72% | 5.138.836,00 |
| 01.08.2023 | 1,45 | 1,92 | 1,39 | 1,47 | -9,26% | 9.345.849,00 |
| 31.07.2023 | 1,16 | 1,73 | 1,14 | 1,62 | 50,00% | 18.861.181,00 |
| 28.07.2023 | 1,42 | 1,49 | 1,02 | 1,08 | -33,33% | 6.179.851,00 |
| 27.07.2023 | 2,05 | 2,12 | 1,35 | 1,62 | 28,57% | 84.522.226,00 |
| 26.07.2023 | 0,47 | 1,55 | 0,41 | 1,26 | 186,36% | 53.088.528,00 |
| 25.07.2023 | 0,44 | 0,47 | 0,43 | 0,44 | -3,51% | 101.802,00 |
| 24.07.2023 | 0,48 | 0,50 | 0,45 | 0,46 | -2,15% | 345.170,00 |
| 21.07.2023 | 0,57 | 0,60 | 0,44 | 0,47 | -17,81% | 455.833,00 |
| 20.07.2023 | 0,70 | 0,70 | 0,55 | 0,57 | -16,62% | 513.285,00 |
| 19.07.2023 | 0,72 | 0,73 | 0,67 | 0,68 | -8,11% | 511.625,00 |
| 18.07.2023 | 0,90 | 0,96 | 0,71 | 0,74 | -23,24% | 577.161,00 |
| 17.07.2023 | 1,00 | 1,01 | 0,96 | 0,96 | 0,84% | 29.965,00 |
| 14.07.2023 | 0,97 | 1,00 | 0,91 | 0,96 | 1,70% | 123.034,00 |
| 13.07.2023 | 0,97 | 1,00 | 0,91 | 0,94 | -6,00% | 108.855,00 |
| 12.07.2023 | 1,05 | 1,06 | 0,97 | 1,00 | -4,76% | 131.486,00 |
| 11.07.2023 | 1,06 | 1,06 | 1,01 | 1,05 | -0,94% | 50.784,00 |
| 10.07.2023 | 1,06 | 1,12 | 0,99 | 1,06 | 0,00% | 194.862,00 |
| 07.07.2023 | 1,14 | 1,15 | 1,00 | 1,06 | -1,85% | 330.382,00 |
| 06.07.2023 | 1,13 | 1,15 | 1,04 | 1,08 | -5,26% | 243.920,00 |
| 05.07.2023 | 1,21 | 1,21 | 1,13 | 1,14 | -5,00% | 47.946,00 |
| 03.07.2023 | 1,18 | 1,28 | 1,18 | 1,20 | 1,69% | 74.088,00 |
| 30.06.2023 | 1,22 | 1,23 | 1,15 | 1,18 | -4,07% | 35.626,00 |
| 29.06.2023 | 1,29 | 1,32 | 1,20 | 1,23 | -1,60% | 80.668,00 |
| 28.06.2023 | 1,34 | 1,50 | 1,25 | 1,25 | -7,41% | 93.859,00 |
| 27.06.2023 | 1,31 | 1,43 | 1,26 | 1,35 | 0,75% | 114.130,00 |
| 26.06.2023 | 1,30 | 1,46 | 1,26 | 1,34 | 2,29% | 390.573,00 |
| 23.06.2023 | 1,31 | 1,33 | 1,15 | 1,31 | 1,55% | 206.744,00 |
| 22.06.2023 | 1,47 | 1,47 | 1,16 | 1,29 | -15,69% | 415.469,00 |
| 21.06.2023 | 1,24 | 1,64 | 1,18 | 1,53 | 17,69% | 1.092.252,00 |
| 20.06.2023 | 1,26 | 1,35 | 1,12 | 1,30 | 1,56% | 786.764,00 |
| 16.06.2023 | 0,93 | 1,33 | 0,91 | 1,28 | 47,13% | 3.786.101,00 |
| 15.06.2023 | 1,14 | 1,16 | 0,82 | 0,87 | -30,95% | 1.015.331,00 |
| 14.06.2023 | 1,15 | 1,28 | 0,91 | 1,26 | 12,50% | 433.174,00 |
| 13.06.2023 | 1,27 | 1,27 | 1,10 | 1,12 | -11,81% | 244.582,00 |
| 12.06.2023 | 1,41 | 1,41 | 1,07 | 1,27 | -3,05% | 280.191,00 |
| 09.06.2023 | 1,40 | 1,42 | 1,28 | 1,31 | -8,39% | 249.649,00 |
| 08.06.2023 | 1,44 | 1,50 | 1,33 | 1,43 | 1,42% | 349.353,00 |
| 07.06.2023 | 1,42 | 1,43 | 1,32 | 1,41 | -2,08% | 88.215,00 |
| 06.06.2023 | 1,54 | 1,54 | 1,41 | 1,44 | -2,04% | 216.216,00 |
| 05.06.2023 | 1,98 | 1,98 | 1,40 | 1,47 | -40,00% | 562.871,00 |
| 02.06.2023 | 2,62 | 2,68 | 2,44 | 2,45 | -5,41% | 249.647,00 |
| 01.06.2023 | 2,79 | 2,88 | 2,59 | 2,59 | -5,82% | 197.418,00 |
| 31.05.2023 | 2,91 | 2,99 | 2,74 | 2,75 | -4,84% | 148.511,00 |
| 30.05.2023 | 3,00 | 3,11 | 2,85 | 2,89 | -3,67% | 204.823,00 |
| 26.05.2023 | 2,88 | 3,51 | 2,88 | 3,00 | 2,04% | 608.179,00 |
| 25.05.2023 | 3,08 | 3,23 | 2,70 | 2,94 | -6,67% | 377.606,00 |
| 24.05.2023 | 3,21 | 3,53 | 3,10 | 3,15 | -9,48% | 709.880,00 |
| 23.05.2023 | 3,04 | 4,49 | 3,03 | 3,48 | 3,57% | 5.620.040,00 |
| 22.05.2023 | 4,42 | 4,80 | 3,18 | 3,36 | -46,67% | 5.881.493,00 |
| 19.05.2023 | 1,64 | 6,69 | 1,45 | 6,30 | 457,52% | 75.853.237,00 |
| 18.05.2023 | 2,10 | 2,10 | 1,13 | 1,13 | -29,38% | 177.803,00 |
| 17.05.2023 | 1,89 | 1,92 | 1,56 | 1,60 | -15,34% | 113.171,00 |
| 16.05.2023 | 2,51 | 2,67 | 1,85 | 1,89 | -31,52% | 96.019,00 |
| 15.05.2023 | 2,80 | 3,10 | 2,76 | 2,76 | 0,00% | 59.090,00 |
| 12.05.2023 | 3,30 | 3,30 | 2,76 | 2,76 | -12,93% | 19.161,00 |
| 11.05.2023 | 4,05 | 4,05 | 3,07 | 3,17 | -18,93% | 102.168,00 |
| 10.05.2023 | 4,10 | 4,71 | 3,91 | 3,91 | -2,98% | 19.114,00 |
| 09.05.2023 | 5,50 | 5,55 | 4,03 | 4,03 | -26,19% | 9.037,00 |
| 08.05.2023 | 5,31 | 5,60 | 5,15 | 5,46 | 6,85% | 8.569,00 |
| 05.05.2023 | 5,55 | 5,80 | 4,92 | 5,11 | -5,89% | 27.135,00 |
| 04.05.2023 | 5,60 | 5,86 | 5,20 | 5,43 | -0,55% | 5.532,00 |
| 03.05.2023 | 5,93 | 5,93 | 5,46 | 5,46 | 1,96% | 3.538,00 |
| 02.05.2023 | 5,41 | 5,99 | 5,31 | 5,36 | -2,64% | 18.993,00 |
| 01.05.2023 | 6,00 | 6,00 | 5,50 | 5,50 | -5,82% | 4.302,00 |
| 28.04.2023 | 5,84 | 5,97 | 5,32 | 5,84 | 9,98% | 10.864,00 |
| 27.04.2023 | 5,58 | 5,58 | 5,31 | 5,31 | -6,68% | 2.222,00 |
| 26.04.2023 | 5,91 | 5,91 | 5,62 | 5,69 | -0,70% | 24.303,00 |
| 25.04.2023 | 6,13 | 6,17 | 5,73 | 5,73 | -4,16% | 6.472,00 |
| 24.04.2023 | 6,00 | 6,15 | 5,90 | 5,98 | -0,35% | 8.482,00 |
| 21.04.2023 | 5,89 | 6,19 | 5,89 | 6,00 | 3,27% | 12.764,00 |
| 20.04.2023 | 5,79 | 6,06 | 5,51 | 5,81 | -3,33% | 10.041,00 |
| 19.04.2023 | 5,80 | 6,20 | 5,80 | 6,01 | 1,01% | 34.871,00 |
| 18.04.2023 | 5,47 | 5,99 | 5,29 | 5,95 | 11,42% | 22.942,00 |
| 17.04.2023 | 6,05 | 6,05 | 5,34 | 5,34 | -2,91% | 9.738,00 |
| 14.04.2023 | 5,00 | 5,50 | 4,80 | 5,50 | 12,64% | 12.915,00 |
| 13.04.2023 | 5,24 | 5,24 | 4,88 | 4,88 | -6,63% | 7.373,00 |
| 12.04.2023 | 5,21 | 5,23 | 5,21 | 5,23 | -0,19% | 626,00 |
| 11.04.2023 | 4,69 | 5,48 | 4,69 | 5,24 | 11,97% | 6.974,00 |
| 10.04.2023 | 5,59 | 5,59 | 4,61 | 4,68 | -15,68% | 47.846,00 |
| 06.04.2023 | 5,97 | 5,98 | 5,55 | 5,55 | -6,88% | 57.062,00 |
| 05.04.2023 | 7,11 | 7,11 | 5,31 | 5,96 | -14,37% | 152.921,00 |
| 04.04.2023 | 7,42 | 7,42 | 6,50 | 6,96 | -6,33% | 354.057,00 |