27,720$
-1,63%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
Ask:
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,17 | 28,40 | 27,66 | 27,69 | -1,74% | 1.056.561,00 |
| 05.09.2024 | 28,60 | 28,72 | 28,15 | 28,18 | -1,09% | 835.870,00 |
| 04.09.2024 | 28,44 | 28,76 | 28,30 | 28,49 | -0,28% | 819.335,00 |
| 03.09.2024 | 29,00 | 29,32 | 28,57 | 28,57 | -1,82% | 1.537.135,00 |
| 30.08.2024 | 28,90 | 29,18 | 28,80 | 29,10 | 0,34% | 845.885,00 |
| 29.08.2024 | 29,34 | 29,34 | 28,86 | 29,00 | -0,79% | 908.067,00 |
| 28.08.2024 | 29,24 | 29,34 | 28,95 | 29,23 | -0,14% | 789.794,00 |
| 27.08.2024 | 29,24 | 29,52 | 29,14 | 29,27 | 0,17% | 693.542,00 |
| 26.08.2024 | 29,26 | 29,74 | 29,03 | 29,22 | -0,10% | 1.346.718,00 |
| 23.08.2024 | 28,22 | 29,28 | 28,10 | 29,25 | 3,94% | 1.052.671,00 |
| 22.08.2024 | 28,40 | 28,60 | 27,89 | 28,14 | -0,85% | 843.356,00 |
| 21.08.2024 | 28,00 | 28,39 | 27,66 | 28,38 | 2,05% | 1.182.919,00 |
| 20.08.2024 | 27,54 | 28,18 | 27,30 | 27,81 | 0,72% | 1.303.415,00 |
| 19.08.2024 | 27,68 | 27,99 | 27,55 | 27,61 | -0,25% | 915.008,00 |
| 16.08.2024 | 27,58 | 27,83 | 27,44 | 27,68 | 0,44% | 918.295,00 |
| 15.08.2024 | 27,10 | 27,83 | 27,10 | 27,56 | 2,57% | 911.930,00 |
| 14.08.2024 | 26,82 | 26,95 | 26,60 | 26,87 | 0,26% | 698.527,00 |
| 13.08.2024 | 26,65 | 27,06 | 26,61 | 26,80 | 1,40% | 1.001.429,00 |
| 12.08.2024 | 26,88 | 26,96 | 26,36 | 26,43 | -1,82% | 1.038.392,00 |
| 09.08.2024 | 27,89 | 27,89 | 26,66 | 26,92 | -3,55% | 1.309.042,00 |
| 08.08.2024 | 28,01 | 28,38 | 27,84 | 27,91 | 0,54% | 740.222,00 |
| 07.08.2024 | 28,85 | 28,95 | 27,69 | 27,76 | -2,22% | 1.780.389,00 |
| 06.08.2024 | 28,78 | 28,81 | 27,81 | 28,39 | -1,08% | 2.156.332,00 |
| 05.08.2024 | 26,50 | 28,84 | 26,43 | 28,70 | 4,06% | 2.934.426,00 |
| 02.08.2024 | 27,33 | 28,34 | 26,70 | 27,58 | -2,13% | 3.935.419,00 |
| 01.08.2024 | 28,48 | 28,56 | 27,59 | 28,18 | -0,32% | 2.287.871,00 |
| 31.07.2024 | 28,26 | 28,58 | 27,85 | 28,27 | -0,07% | 2.164.789,00 |
| 30.07.2024 | 28,02 | 28,71 | 27,92 | 28,29 | 1,18% | 1.758.333,00 |
| 29.07.2024 | 28,06 | 28,18 | 27,75 | 27,96 | -0,53% | 1.441.093,00 |
| 26.07.2024 | 28,34 | 28,37 | 27,91 | 28,11 | 0,14% | 786.338,00 |
| 25.07.2024 | 27,99 | 28,40 | 27,84 | 28,07 | 0,47% | 1.363.217,00 |
| 24.07.2024 | 27,96 | 28,02 | 27,60 | 27,94 | 0,11% | 1.327.915,00 |
| 23.07.2024 | 27,79 | 28,16 | 27,37 | 27,91 | 0,58% | 992.670,00 |
| 22.07.2024 | 27,93 | 27,95 | 27,24 | 27,75 | -0,89% | 995.476,00 |
| 19.07.2024 | 27,55 | 28,10 | 27,24 | 28,00 | 1,27% | 1.660.313,00 |
| 18.07.2024 | 27,54 | 28,77 | 27,43 | 27,65 | -0,25% | 1.930.755,00 |
| 17.07.2024 | 27,17 | 28,49 | 27,17 | 27,72 | 2,33% | 1.787.164,00 |
| 16.07.2024 | 27,00 | 27,33 | 26,93 | 27,09 | 0,71% | 1.160.443,00 |
| 15.07.2024 | 27,48 | 27,64 | 26,50 | 26,90 | -2,11% | 1.504.650,00 |
| 12.07.2024 | 27,97 | 27,97 | 27,43 | 27,48 | -1,29% | 1.238.416,00 |
| 11.07.2024 | 27,20 | 27,92 | 27,09 | 27,84 | 2,50% | 1.701.337,00 |
| 10.07.2024 | 26,49 | 27,22 | 26,46 | 27,16 | 2,53% | 1.878.662,00 |
| 09.07.2024 | 25,54 | 26,60 | 25,39 | 26,49 | 2,99% | 1.649.701,00 |
| 08.07.2024 | 25,67 | 25,91 | 25,50 | 25,72 | 1,10% | 1.063.728,00 |
| 05.07.2024 | 26,14 | 26,26 | 25,31 | 25,44 | -2,86% | 2.062.627,00 |
| 03.07.2024 | 26,11 | 26,53 | 26,11 | 26,19 | 0,77% | 812.096,00 |
| 02.07.2024 | 26,19 | 26,46 | 25,94 | 25,99 | -0,99% | 1.115.773,00 |
| 01.07.2024 | 25,87 | 26,62 | 25,85 | 26,25 | 2,22% | 1.217.115,00 |
| 28.06.2024 | 25,54 | 25,99 | 25,36 | 25,68 | 0,98% | 2.043.012,00 |
| 27.06.2024 | 25,70 | 25,70 | 24,82 | 25,43 | -1,20% | 1.848.813,00 |
| 26.06.2024 | 25,46 | 25,78 | 25,38 | 25,74 | 0,55% | 970.383,00 |
| 25.06.2024 | 26,02 | 26,11 | 25,49 | 25,60 | -1,99% | 1.132.676,00 |
| 24.06.2024 | 26,03 | 26,47 | 25,89 | 26,12 | 1,32% | 1.071.003,00 |
| 21.06.2024 | 25,68 | 26,37 | 25,39 | 25,78 | 0,66% | 3.279.256,00 |
| 20.06.2024 | 25,40 | 25,74 | 25,35 | 25,61 | 0,23% | 1.278.447,00 |
| 18.06.2024 | 26,13 | 26,36 | 25,54 | 25,55 | -2,59% | 1.877.675,00 |
| 17.06.2024 | 26,80 | 26,92 | 26,13 | 26,23 | -2,31% | 1.002.195,00 |
| 14.06.2024 | 27,24 | 27,36 | 26,58 | 26,85 | -1,97% | 1.461.795,00 |
| 13.06.2024 | 27,48 | 28,17 | 27,25 | 27,39 | -1,62% | 1.555.419,00 |
| 12.06.2024 | 28,54 | 28,63 | 27,64 | 27,84 | -1,38% | 1.492.697,00 |
| 11.06.2024 | 27,13 | 28,55 | 27,03 | 28,23 | 3,56% | 2.412.011,00 |
| 10.06.2024 | 26,90 | 27,27 | 26,57 | 27,26 | 1,19% | 1.113.546,00 |
| 07.06.2024 | 26,79 | 27,15 | 26,43 | 26,94 | -0,22% | 1.225.805,00 |
| 06.06.2024 | 26,43 | 27,20 | 26,32 | 27,00 | 2,27% | 2.617.084,00 |
| 05.06.2024 | 27,15 | 27,15 | 26,38 | 26,40 | -2,80% | 2.761.696,00 |
| 04.06.2024 | 27,48 | 27,70 | 26,97 | 27,16 | -1,74% | 1.499.331,00 |
| 03.06.2024 | 27,94 | 28,40 | 27,57 | 27,64 | 0,40% | 2.276.529,00 |
| 31.05.2024 | 27,48 | 27,75 | 27,40 | 27,53 | -0,15% | 1.752.160,00 |
| 30.05.2024 | 27,28 | 27,85 | 27,13 | 27,57 | 1,36% | 1.748.120,00 |
| 29.05.2024 | 27,17 | 27,31 | 26,85 | 27,20 | -0,48% | 1.553.465,00 |
| 28.05.2024 | 27,90 | 28,14 | 27,31 | 27,33 | -1,97% | 1.176.903,00 |
| 24.05.2024 | 28,14 | 28,34 | 27,60 | 27,88 | -0,85% | 1.808.496,00 |
| 23.05.2024 | 29,28 | 29,28 | 28,00 | 28,12 | -4,13% | 2.330.748,00 |
| 22.05.2024 | 29,45 | 29,77 | 29,25 | 29,33 | -1,28% | 1.456.264,00 |
| 21.05.2024 | 29,53 | 29,94 | 29,50 | 29,71 | 0,58% | 1.744.563,00 |
| 20.05.2024 | 29,87 | 30,23 | 29,51 | 29,54 | -0,97% | 1.500.320,00 |
| 17.05.2024 | 30,14 | 30,35 | 29,82 | 29,83 | -0,90% | 1.273.145,00 |
| 16.05.2024 | 30,20 | 30,49 | 29,93 | 30,10 | -0,40% | 1.551.998,00 |
| 15.05.2024 | 30,56 | 30,67 | 30,11 | 30,22 | -0,23% | 1.986.965,00 |
| 14.05.2024 | 31,00 | 31,17 | 30,01 | 30,29 | -1,66% | 1.358.280,00 |
| 13.05.2024 | 30,92 | 31,08 | 30,57 | 30,80 | 0,29% | 1.246.429,00 |
| 10.05.2024 | 31,04 | 31,32 | 30,63 | 30,71 | -1,00% | 782.730,00 |
| 09.05.2024 | 31,04 | 31,29 | 30,59 | 31,02 | -0,29% | 1.093.252,00 |
| 08.05.2024 | 30,30 | 31,56 | 30,26 | 31,11 | 3,18% | 1.622.328,00 |
| 07.05.2024 | 32,24 | 33,35 | 30,08 | 30,15 | -9,81% | 3.896.849,00 |
| 06.05.2024 | 32,98 | 33,46 | 32,87 | 33,43 | 1,95% | 1.729.338,00 |
| 03.05.2024 | 33,34 | 33,35 | 32,56 | 32,79 | -0,82% | 981.835,00 |
| 02.05.2024 | 33,11 | 33,35 | 32,76 | 33,06 | 0,49% | 919.538,00 |
| 01.05.2024 | 32,52 | 33,18 | 32,52 | 32,90 | 0,73% | 2.413.704,00 |
| 30.04.2024 | 32,79 | 32,86 | 32,51 | 32,66 | -0,46% | 1.066.164,00 |
| 29.04.2024 | 32,03 | 32,82 | 32,03 | 32,81 | 2,72% | 868.257,00 |
| 26.04.2024 | 31,23 | 32,29 | 31,13 | 31,94 | 2,14% | 946.309,00 |
| 25.04.2024 | 31,10 | 32,12 | 30,79 | 31,27 | 0,13% | 1.083.923,00 |
| 24.04.2024 | 30,48 | 31,29 | 30,24 | 31,23 | 2,43% | 963.646,00 |
| 23.04.2024 | 30,10 | 30,67 | 30,01 | 30,49 | 1,43% | 1.113.007,00 |
| 22.04.2024 | 30,91 | 31,05 | 30,02 | 30,06 | -2,40% | 1.415.775,00 |
| 19.04.2024 | 29,92 | 30,82 | 29,82 | 30,80 | 2,87% | 1.168.219,00 |
| 18.04.2024 | 29,99 | 30,12 | 29,83 | 29,94 | -0,33% | 971.546,00 |
| 17.04.2024 | 30,10 | 30,20 | 29,91 | 30,04 | 0,27% | 776.529,00 |
| 16.04.2024 | 29,98 | 30,33 | 29,86 | 29,96 | -0,56% | 1.447.677,00 |