15,250$
0,07%
Echtzeit-Aktienkurs Aerie Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aerie Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.11.2022 | 15,24 | 15,25 | 15,24 | 15,25 | 0,07% | 1.215.184,00 |
17.11.2022 | 15,24 | 15,25 | 15,24 | 15,24 | -0,07% | 594.907,00 |
16.11.2022 | 15,24 | 15,25 | 15,23 | 15,25 | 0,13% | 505.238,00 |
15.11.2022 | 15,25 | 15,25 | 15,23 | 15,23 | 0,00% | 552.180,00 |
14.11.2022 | 15,24 | 15,25 | 15,23 | 15,23 | 0,00% | 615.607,00 |
11.11.2022 | 15,24 | 15,24 | 15,23 | 15,23 | 0,00% | 593.684,00 |
10.11.2022 | 15,23 | 15,24 | 15,22 | 15,23 | 0,00% | 486.591,00 |
09.11.2022 | 15,22 | 15,24 | 15,22 | 15,23 | 0,07% | 331.072,00 |
08.11.2022 | 15,22 | 15,23 | 15,21 | 15,22 | 0,00% | 262.257,00 |
07.11.2022 | 15,23 | 15,23 | 15,21 | 15,22 | 0,00% | 284.490,00 |
04.11.2022 | 15,21 | 15,23 | 15,21 | 15,22 | -0,07% | 291.640,00 |
03.11.2022 | 15,21 | 15,23 | 15,20 | 15,23 | 0,13% | 306.591,00 |
02.11.2022 | 15,22 | 15,23 | 15,21 | 15,21 | -0,07% | 465.003,00 |
01.11.2022 | 15,22 | 15,23 | 15,22 | 15,22 | 0,00% | 389.796,00 |
31.10.2022 | 15,22 | 15,24 | 15,21 | 15,22 | 0,00% | 520.493,00 |
28.10.2022 | 15,21 | 15,23 | 15,20 | 15,22 | 0,13% | 471.288,00 |
27.10.2022 | 15,21 | 15,22 | 15,19 | 15,20 | 0,07% | 373.723,00 |
26.10.2022 | 15,21 | 15,21 | 15,19 | 15,19 | 0,00% | 1.069.062,00 |
25.10.2022 | 15,21 | 15,22 | 15,18 | 15,19 | -0,07% | 748.401,00 |
24.10.2022 | 15,20 | 15,22 | 15,17 | 15,20 | -0,07% | 459.262,00 |
21.10.2022 | 15,21 | 15,21 | 15,19 | 15,21 | 0,07% | 338.565,00 |
20.10.2022 | 15,19 | 15,21 | 15,18 | 15,20 | 0,07% | 942.780,00 |
19.10.2022 | 15,19 | 15,21 | 15,17 | 15,19 | 0,07% | 694.217,00 |
18.10.2022 | 15,23 | 15,24 | 15,18 | 15,18 | -0,20% | 1.395.934,00 |
17.10.2022 | 15,20 | 15,23 | 15,19 | 15,21 | 0,13% | 657.578,00 |
14.10.2022 | 15,24 | 15,25 | 15,18 | 15,19 | -0,20% | 1.251.240,00 |
13.10.2022 | 15,19 | 15,24 | 15,19 | 15,22 | -0,07% | 907.531,00 |
12.10.2022 | 15,21 | 15,23 | 15,17 | 15,23 | 0,13% | 303.703,00 |
11.10.2022 | 15,22 | 15,25 | 15,19 | 15,21 | -0,26% | 845.275,00 |
10.10.2022 | 15,18 | 15,26 | 15,14 | 15,25 | 0,33% | 1.056.073,00 |
07.10.2022 | 15,14 | 15,24 | 15,14 | 15,20 | 0,26% | 625.319,00 |
06.10.2022 | 15,13 | 15,16 | 15,11 | 15,16 | 0,26% | 519.485,00 |
05.10.2022 | 15,13 | 15,18 | 15,11 | 15,12 | -0,53% | 623.181,00 |
04.10.2022 | 15,14 | 15,20 | 15,07 | 15,20 | 0,66% | 942.806,00 |
03.10.2022 | 15,12 | 15,14 | 15,04 | 15,10 | -0,20% | 1.891.116,00 |
30.09.2022 | 15,11 | 15,13 | 15,09 | 15,13 | 0,07% | 858.936,00 |
29.09.2022 | 15,14 | 15,14 | 15,09 | 15,12 | 0,00% | 1.103.803,00 |
28.09.2022 | 15,13 | 15,16 | 15,11 | 15,12 | 0,13% | 739.336,00 |
27.09.2022 | 15,14 | 15,14 | 15,08 | 15,10 | -0,07% | 1.257.606,00 |
26.09.2022 | 15,10 | 15,14 | 15,10 | 15,11 | -0,07% | 722.538,00 |
23.09.2022 | 15,14 | 15,15 | 15,08 | 15,12 | -0,13% | 994.659,00 |
22.09.2022 | 15,15 | 15,18 | 15,14 | 15,14 | -0,07% | 1.038.499,00 |
21.09.2022 | 15,14 | 15,20 | 15,12 | 15,15 | 0,07% | 941.030,00 |
20.09.2022 | 15,14 | 15,17 | 15,13 | 15,14 | -0,07% | 601.601,00 |
19.09.2022 | 15,16 | 15,19 | 15,13 | 15,15 | 0,07% | 671.469,00 |
16.09.2022 | 15,18 | 15,21 | 15,13 | 15,14 | -0,53% | 904.808,00 |
15.09.2022 | 15,18 | 15,25 | 15,18 | 15,22 | -0,07% | 1.470.583,00 |
14.09.2022 | 15,13 | 15,23 | 15,12 | 15,23 | 0,59% | 1.434.372,00 |
13.09.2022 | 15,12 | 15,18 | 15,11 | 15,14 | 0,00% | 905.141,00 |
12.09.2022 | 15,15 | 15,19 | 15,11 | 15,14 | 0,13% | 2.054.495,00 |
09.09.2022 | 15,17 | 15,17 | 15,10 | 15,12 | -0,07% | 883.429,00 |
08.09.2022 | 15,17 | 15,21 | 15,13 | 15,13 | -0,20% | 920.549,00 |
07.09.2022 | 15,14 | 15,37 | 15,11 | 15,16 | 0,26% | 2.242.213,00 |
06.09.2022 | 15,19 | 15,21 | 15,08 | 15,12 | -0,46% | 2.998.363,00 |
02.09.2022 | 15,13 | 15,27 | 15,08 | 15,19 | 0,20% | 1.622.969,00 |
01.09.2022 | 15,10 | 15,18 | 15,04 | 15,16 | 0,40% | 2.168.797,00 |
31.08.2022 | 15,12 | 15,13 | 15,05 | 15,10 | -0,20% | 2.358.531,00 |
30.08.2022 | 15,10 | 15,15 | 15,04 | 15,13 | 0,40% | 2.901.460,00 |
29.08.2022 | 15,07 | 15,11 | 15,05 | 15,07 | -0,13% | 3.149.063,00 |
26.08.2022 | 15,11 | 15,13 | 15,05 | 15,09 | -0,07% | 3.098.350,00 |
25.08.2022 | 15,15 | 15,16 | 15,09 | 15,10 | -0,53% | 3.475.258,00 |
24.08.2022 | 15,12 | 15,19 | 15,08 | 15,18 | 0,13% | 4.788.898,00 |
23.08.2022 | 15,03 | 15,21 | 15,00 | 15,16 | 35,96% | 28.858.225,00 |
22.08.2022 | 10,86 | 11,23 | 10,78 | 11,15 | 1,46% | 350.938,00 |
19.08.2022 | 11,28 | 11,39 | 10,87 | 10,99 | -4,18% | 287.601,00 |
18.08.2022 | 11,20 | 11,54 | 10,94 | 11,47 | 3,43% | 442.437,00 |
17.08.2022 | 11,42 | 11,60 | 10,85 | 11,09 | -4,73% | 705.093,00 |
16.08.2022 | 11,73 | 11,83 | 11,35 | 11,64 | -0,85% | 631.633,00 |
15.08.2022 | 11,51 | 11,80 | 11,00 | 11,74 | 1,47% | 574.850,00 |
12.08.2022 | 11,18 | 11,83 | 11,15 | 11,57 | 4,33% | 492.830,00 |
11.08.2022 | 11,66 | 11,77 | 10,91 | 11,09 | -4,73% | 857.680,00 |
10.08.2022 | 11,49 | 11,80 | 11,34 | 11,64 | 3,65% | 784.098,00 |
09.08.2022 | 10,66 | 11,54 | 10,43 | 11,23 | 5,35% | 1.727.618,00 |
08.08.2022 | 8,89 | 10,66 | 8,89 | 10,66 | 19,64% | 1.653.412,00 |
05.08.2022 | 7,03 | 8,97 | 6,99 | 8,91 | 20,90% | 1.513.809,00 |
04.08.2022 | 6,80 | 7,63 | 6,77 | 7,37 | 8,38% | 617.603,00 |
03.08.2022 | 6,44 | 7,11 | 6,44 | 6,80 | 6,58% | 468.930,00 |
02.08.2022 | 6,24 | 6,52 | 6,05 | 6,38 | 0,16% | 461.227,00 |
01.08.2022 | 6,83 | 6,94 | 6,35 | 6,37 | -9,13% | 425.782,00 |
29.07.2022 | 7,24 | 7,24 | 6,53 | 7,01 | -3,84% | 707.952,00 |
28.07.2022 | 7,66 | 7,70 | 7,20 | 7,29 | -4,58% | 329.151,00 |
27.07.2022 | 7,81 | 7,92 | 7,62 | 7,64 | -2,80% | 322.278,00 |
26.07.2022 | 7,76 | 7,96 | 7,65 | 7,86 | 0,90% | 196.631,00 |
25.07.2022 | 7,75 | 7,86 | 7,69 | 7,79 | 0,91% | 174.992,00 |
22.07.2022 | 8,00 | 8,00 | 7,66 | 7,72 | -2,89% | 377.396,00 |
21.07.2022 | 7,69 | 8,02 | 7,59 | 7,95 | 2,58% | 461.193,00 |
20.07.2022 | 8,17 | 8,37 | 7,70 | 7,75 | -4,20% | 581.123,00 |
19.07.2022 | 8,19 | 8,26 | 7,94 | 8,09 | -0,25% | 1.098.599,00 |
18.07.2022 | 8,09 | 8,42 | 8,03 | 8,11 | 1,76% | 350.229,00 |
15.07.2022 | 8,03 | 8,15 | 7,90 | 7,97 | -0,50% | 236.358,00 |
14.07.2022 | 8,14 | 8,14 | 7,87 | 8,01 | -3,26% | 312.199,00 |
13.07.2022 | 8,03 | 8,31 | 8,00 | 8,28 | 0,73% | 189.639,00 |
12.07.2022 | 8,09 | 8,23 | 7,90 | 8,22 | 2,11% | 235.228,00 |
11.07.2022 | 8,47 | 8,47 | 7,81 | 8,05 | -5,29% | 353.547,00 |
08.07.2022 | 8,53 | 8,65 | 8,29 | 8,50 | -0,93% | 535.277,00 |
07.07.2022 | 8,20 | 8,62 | 8,03 | 8,58 | 3,75% | 737.277,00 |
06.07.2022 | 8,37 | 8,55 | 8,00 | 8,27 | -2,48% | 411.963,00 |
05.07.2022 | 8,24 | 8,65 | 8,22 | 8,48 | 1,44% | 484.121,00 |
01.07.2022 | 7,51 | 8,42 | 7,41 | 8,36 | 11,47% | 641.192,00 |
30.06.2022 | 7,59 | 7,96 | 7,34 | 7,50 | -3,85% | 1.932.332,00 |