0,533$
-3,79%
Echtzeit-Aktienkurs Acorda Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Acorda Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 12,40 | 12,40 | 11,84 | 11,91 | -1,57% | 2.510,00 |
26.03.2024 | 12,15 | 12,25 | 11,81 | 12,10 | -1,63% | 3.723,00 |
25.03.2024 | 12,24 | 12,30 | 12,24 | 12,30 | 1,65% | 933,00 |
22.03.2024 | 12,49 | 12,50 | 12,10 | 12,10 | -0,08% | 6.316,00 |
21.03.2024 | 13,18 | 13,18 | 12,11 | 12,11 | -3,12% | 2.071,00 |
20.03.2024 | 13,03 | 13,50 | 12,50 | 12,50 | -5,66% | 4.681,00 |
19.03.2024 | 13,52 | 13,62 | 13,25 | 13,25 | -1,85% | 1.488,00 |
18.03.2024 | 13,02 | 14,10 | 13,02 | 13,50 | 8,87% | 5.065,00 |
15.03.2024 | 14,11 | 14,11 | 12,40 | 12,40 | -4,21% | 2.942,00 |
14.03.2024 | 12,97 | 13,05 | 12,40 | 12,95 | 4,40% | 4.457,00 |
13.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,05% | 661,00 |
12.03.2024 | 12,47 | 12,85 | 12,47 | 12,66 | 5,50% | 2.038,00 |
11.03.2024 | 12,47 | 13,00 | 12,00 | 12,00 | -6,18% | 5.605,00 |
08.03.2024 | 13,30 | 13,30 | 12,50 | 12,79 | -6,37% | 3.798,00 |
07.03.2024 | 14,00 | 14,06 | 13,30 | 13,66 | 2,71% | 3.935,00 |
06.03.2024 | 13,27 | 13,94 | 13,25 | 13,30 | 2,31% | 16.800,00 |
05.03.2024 | 13,01 | 13,20 | 12,20 | 13,00 | -0,08% | 9.557,00 |
04.03.2024 | 14,02 | 14,75 | 13,01 | 13,01 | -8,38% | 10.946,00 |
01.03.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 2.584,00 |
29.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 432,00 |
28.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 1.660,00 |
27.02.2024 | 13,88 | 14,23 | 13,30 | 13,40 | -7,52% | 2.680,00 |
26.02.2024 | 12,29 | 14,49 | 12,29 | 14,49 | 11,07% | 3.178,00 |
23.02.2024 | 13,50 | 13,50 | 13,05 | 13,05 | -3,36% | 698,00 |
22.02.2024 | 14,04 | 14,04 | 13,50 | 13,50 | -4,42% | 1.824,00 |
21.02.2024 | 14,00 | 14,50 | 13,50 | 14,13 | 1,62% | 3.964,00 |
20.02.2024 | 14,05 | 14,13 | 13,90 | 13,90 | -6,08% | 5.010,00 |
16.02.2024 | 15,20 | 15,31 | 14,80 | 14,80 | -2,63% | 6.217,00 |
15.02.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -2,56% | 775,00 |
14.02.2024 | 15,65 | 15,65 | 15,60 | 15,60 | 2,63% | 718,00 |
13.02.2024 | 15,25 | 15,25 | 15,20 | 15,20 | 0,40% | 955,00 |
12.02.2024 | 15,70 | 15,72 | 15,14 | 15,14 | -2,32% | 3.535,00 |
09.02.2024 | 15,00 | 15,50 | 15,00 | 15,50 | 2,31% | 917,00 |
07.02.2024 | 15,10 | 15,15 | 15,10 | 15,15 | -1,05% | 1.468,00 |
06.02.2024 | 14,81 | 15,31 | 14,81 | 15,31 | 0,07% | 3.132,00 |
05.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,89% | 657,00 |
02.02.2024 | 15,59 | 16,25 | 15,53 | 15,92 | 0,44% | 2.327,00 |
01.02.2024 | 15,96 | 16,74 | 15,85 | 15,85 | -1,06% | 2.599,00 |
31.01.2024 | 15,90 | 17,15 | 15,90 | 16,02 | 0,75% | 1.755,00 |
30.01.2024 | 15,80 | 16,60 | 15,32 | 15,90 | -2,15% | 2.052,00 |
29.01.2024 | 16,26 | 16,63 | 16,25 | 16,25 | -1,81% | 2.954,00 |
26.01.2024 | 16,95 | 17,24 | 16,10 | 16,55 | -2,90% | 11.863,00 |
25.01.2024 | 16,89 | 17,06 | 16,85 | 17,05 | -1,19% | 1.089,00 |
24.01.2024 | 16,80 | 17,28 | 16,80 | 17,25 | 2,86% | 2.313,00 |
23.01.2024 | 16,88 | 17,22 | 16,52 | 16,77 | -2,78% | 3.911,00 |
22.01.2024 | 17,74 | 17,77 | 16,20 | 17,25 | 3,85% | 13.597,00 |
19.01.2024 | 17,50 | 17,50 | 16,61 | 16,61 | -5,09% | 5.748,00 |
18.01.2024 | 18,00 | 18,00 | 17,22 | 17,50 | 5,26% | 7.428,00 |
17.01.2024 | 16,69 | 16,69 | 16,00 | 16,63 | -0,98% | 2.999,00 |
16.01.2024 | 16,83 | 17,01 | 15,40 | 16,79 | 6,25% | 1.766,00 |
12.01.2024 | 17,00 | 17,00 | 15,80 | 15,80 | -3,41% | 4.308,00 |
11.01.2024 | 16,86 | 17,01 | 16,36 | 16,36 | 0,25% | 5.341,00 |
10.01.2024 | 15,00 | 16,64 | 14,74 | 16,32 | 14,73% | 15.504,00 |
08.01.2024 | 14,95 | 14,95 | 14,23 | 14,23 | -1,90% | 1.719,00 |
05.01.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -1,53% | 845,00 |
04.01.2024 | 14,90 | 14,90 | 14,73 | 14,73 | 1,55% | 828,00 |
03.01.2024 | 14,19 | 14,91 | 14,13 | 14,50 | -3,01% | 1.976,00 |
02.01.2024 | 14,86 | 15,26 | 14,51 | 14,95 | -0,93% | 2.377,00 |
29.12.2023 | 14,70 | 15,09 | 14,14 | 15,09 | 3,93% | 3.598,00 |
28.12.2023 | 14,59 | 15,46 | 14,52 | 14,52 | 5,22% | 3.355,00 |
27.12.2023 | 14,17 | 14,71 | 13,50 | 13,80 | -2,82% | 6.508,00 |
26.12.2023 | 14,90 | 15,29 | 14,15 | 14,20 | -7,13% | 4.479,00 |
22.12.2023 | 14,91 | 15,45 | 14,32 | 15,29 | 2,55% | 1.461,00 |
21.12.2023 | 15,62 | 15,66 | 14,91 | 14,91 | -6,11% | 3.667,00 |
20.12.2023 | 15,48 | 15,94 | 15,48 | 15,88 | 1,12% | 5.156,00 |
19.12.2023 | 16,37 | 16,37 | 15,43 | 15,70 | -0,42% | 9.367,00 |
18.12.2023 | 14,90 | 15,90 | 14,69 | 15,77 | 6,55% | 7.249,00 |
15.12.2023 | 13,84 | 14,80 | 13,48 | 14,80 | 8,82% | 8.136,00 |
14.12.2023 | 14,00 | 14,49 | 13,54 | 13,60 | 1,64% | 9.322,00 |
13.12.2023 | 12,80 | 13,50 | 12,80 | 13,38 | 4,12% | 11.237,00 |
12.12.2023 | 12,50 | 13,45 | 12,50 | 12,85 | 1,50% | 2.673,00 |
11.12.2023 | 12,95 | 13,45 | 12,52 | 12,66 | 3,21% | 10.047,00 |
08.12.2023 | 12,82 | 13,40 | 12,01 | 12,27 | -2,03% | 11.640,00 |
07.12.2023 | 12,19 | 13,24 | 12,15 | 12,52 | 0,24% | 2.675,00 |
06.12.2023 | 11,36 | 12,49 | 10,61 | 12,49 | 18,19% | 15.258,00 |
05.12.2023 | 10,84 | 10,84 | 10,34 | 10,57 | -2,78% | 4.261,00 |
04.12.2023 | 10,32 | 10,87 | 10,32 | 10,87 | 5,34% | 4.662,00 |
01.12.2023 | 10,03 | 10,49 | 10,03 | 10,32 | 5,30% | 3.324,00 |
30.11.2023 | 9,98 | 10,15 | 9,80 | 9,80 | -2,74% | 2.341,00 |
29.11.2023 | 10,44 | 10,44 | 9,71 | 10,08 | -3,95% | 1.245,00 |
28.11.2023 | 10,45 | 10,49 | 10,38 | 10,49 | 0,38% | 5.428,00 |
27.11.2023 | 9,80 | 10,98 | 9,60 | 10,45 | 6,96% | 7.982,00 |
24.11.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -0,31% | 356,00 |
21.11.2023 | 9,60 | 10,00 | 9,60 | 9,80 | 0,00% | 2.482,00 |
20.11.2023 | 9,63 | 10,00 | 9,60 | 9,80 | 1,64% | 3.647,00 |
17.11.2023 | 9,64 | 9,64 | 9,64 | 9,64 | -1,31% | 593,00 |
16.11.2023 | 9,77 | 9,77 | 9,77 | 9,77 | -2,30% | 622,00 |
15.11.2023 | 9,86 | 10,83 | 9,86 | 10,00 | 0,91% | 3.518,00 |
14.11.2023 | 10,15 | 11,05 | 9,73 | 9,91 | 3,55% | 7.895,00 |
13.11.2023 | 9,69 | 9,69 | 9,57 | 9,57 | -3,72% | 886,00 |
10.11.2023 | 9,95 | 9,95 | 9,94 | 9,94 | 2,26% | 962,00 |
09.11.2023 | 9,68 | 9,72 | 9,68 | 9,72 | 0,93% | 1.201,00 |
08.11.2023 | 10,00 | 10,70 | 9,54 | 9,63 | -3,89% | 3.145,00 |
07.11.2023 | 9,98 | 10,08 | 9,98 | 10,02 | -2,24% | 1.583,00 |
06.11.2023 | 10,25 | 10,25 | 9,89 | 10,25 | 0,00% | 2.108,00 |
03.11.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | 758,00 |
02.11.2023 | 10,39 | 10,39 | 9,68 | 10,25 | 4,59% | 11.122,00 |
01.11.2023 | 9,53 | 10,00 | 9,53 | 9,80 | 2,19% | 2.825,00 |
31.10.2023 | 9,92 | 10,03 | 9,59 | 9,59 | -4,20% | 1.718,00 |
30.10.2023 | 10,46 | 10,46 | 9,68 | 10,01 | 4,71% | 4.583,00 |