44,330$
0,18%
Echtzeit-Aktienkurs Albireo Pharma Inc.
Bid:
Ask:
Aktienkurse zur Albireo Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2023 | 44,90 | 44,90 | 43,99 | 44,15 | -0,23% | 1.241.282,00 |
| 01.03.2023 | 44,65 | 44,74 | 43,95 | 44,25 | -0,67% | 1.898.301,00 |
| 28.02.2023 | 44,32 | 44,58 | 44,32 | 44,55 | 0,38% | 259.229,00 |
| 27.02.2023 | 43,71 | 44,41 | 43,56 | 44,38 | 1,77% | 260.616,00 |
| 24.02.2023 | 43,56 | 43,88 | 43,53 | 43,61 | 0,05% | 182.962,00 |
| 23.02.2023 | 43,61 | 43,83 | 43,31 | 43,59 | 0,21% | 240.800,00 |
| 22.02.2023 | 43,77 | 44,14 | 43,48 | 43,50 | -0,59% | 806.302,00 |
| 21.02.2023 | 43,83 | 43,94 | 43,52 | 43,76 | 0,07% | 2.510.333,00 |
| 17.02.2023 | 44,15 | 44,15 | 43,64 | 43,73 | -0,75% | 1.646.909,00 |
| 16.02.2023 | 44,15 | 44,20 | 43,95 | 44,06 | -0,27% | 545.805,00 |
| 15.02.2023 | 44,20 | 44,26 | 44,12 | 44,18 | -0,25% | 496.124,00 |
| 14.02.2023 | 44,16 | 44,47 | 44,14 | 44,29 | 0,23% | 228.869,00 |
| 13.02.2023 | 44,17 | 44,28 | 44,02 | 44,19 | -0,32% | 307.306,00 |
| 10.02.2023 | 44,20 | 44,47 | 43,92 | 44,33 | 0,38% | 487.038,00 |
| 09.02.2023 | 44,31 | 44,55 | 44,02 | 44,16 | -0,16% | 222.793,00 |
| 08.02.2023 | 44,52 | 44,55 | 44,15 | 44,23 | -0,81% | 234.002,00 |
| 07.02.2023 | 44,46 | 44,74 | 44,40 | 44,59 | 0,00% | 178.183,00 |
| 06.02.2023 | 44,80 | 45,13 | 44,38 | 44,59 | -0,80% | 226.538,00 |
| 03.02.2023 | 44,15 | 45,23 | 44,15 | 44,95 | 0,90% | 511.136,00 |
| 02.02.2023 | 44,61 | 44,71 | 43,97 | 44,55 | -0,34% | 222.399,00 |
| 01.02.2023 | 44,74 | 44,80 | 44,52 | 44,70 | 0,09% | 160.207,00 |
| 31.01.2023 | 44,10 | 44,76 | 44,07 | 44,66 | 1,27% | 444.447,00 |
| 30.01.2023 | 44,00 | 44,15 | 43,91 | 44,10 | 0,07% | 457.210,00 |
| 27.01.2023 | 43,82 | 44,08 | 43,82 | 44,07 | 0,27% | 846.186,00 |
| 26.01.2023 | 43,90 | 44,01 | 43,75 | 43,95 | 0,11% | 342.921,00 |
| 25.01.2023 | 43,76 | 44,01 | 43,54 | 43,90 | 0,32% | 878.831,00 |
| 24.01.2023 | 43,76 | 43,90 | 43,25 | 43,76 | -0,09% | 561.941,00 |
| 23.01.2023 | 43,81 | 43,91 | 43,73 | 43,80 | -0,02% | 689.676,00 |
| 20.01.2023 | 43,85 | 43,93 | 43,75 | 43,81 | -0,16% | 366.983,00 |
| 19.01.2023 | 43,92 | 44,09 | 43,75 | 43,88 | 0,00% | 302.878,00 |
| 18.01.2023 | 43,90 | 44,10 | 43,84 | 43,88 | -0,05% | 265.483,00 |
| 17.01.2023 | 43,95 | 44,10 | 43,71 | 43,90 | 0,00% | 378.500,00 |
| 13.01.2023 | 43,95 | 44,40 | 43,85 | 43,90 | -0,09% | 451.613,00 |
| 12.01.2023 | 44,04 | 44,29 | 43,91 | 43,94 | -0,36% | 791.859,00 |
| 11.01.2023 | 43,76 | 44,25 | 43,56 | 44,10 | 0,57% | 1.219.998,00 |
| 10.01.2023 | 43,65 | 44,06 | 43,53 | 43,85 | 0,00% | 1.261.490,00 |
| 09.01.2023 | 43,86 | 44,36 | 43,41 | 43,85 | 92,16% | 6.272.308,00 |
| 06.01.2023 | 23,22 | 23,32 | 22,21 | 22,82 | -0,78% | 113.532,00 |
| 05.01.2023 | 21,58 | 23,56 | 21,58 | 23,00 | 5,41% | 123.017,00 |
| 04.01.2023 | 21,50 | 22,48 | 21,01 | 21,82 | 2,11% | 118.945,00 |
| 03.01.2023 | 21,80 | 22,41 | 21,01 | 21,37 | -1,11% | 133.916,00 |
| 30.12.2022 | 21,53 | 22,00 | 21,34 | 21,61 | -0,23% | 109.906,00 |
| 29.12.2022 | 19,89 | 22,13 | 19,89 | 21,66 | 9,89% | 207.557,00 |
| 28.12.2022 | 18,00 | 19,72 | 18,00 | 19,71 | 9,44% | 171.173,00 |
| 27.12.2022 | 19,38 | 19,74 | 17,78 | 18,01 | -7,02% | 156.761,00 |
| 23.12.2022 | 19,91 | 20,15 | 19,05 | 19,37 | -3,00% | 142.282,00 |
| 22.12.2022 | 19,61 | 20,08 | 19,39 | 19,97 | 0,96% | 82.400,00 |
| 21.12.2022 | 19,10 | 20,17 | 19,10 | 19,78 | 3,78% | 106.483,00 |
| 20.12.2022 | 18,70 | 19,44 | 18,59 | 19,06 | 1,60% | 214.217,00 |
| 19.12.2022 | 20,35 | 20,35 | 18,39 | 18,76 | -7,54% | 243.820,00 |
| 16.12.2022 | 20,59 | 20,66 | 20,03 | 20,29 | -2,22% | 294.416,00 |
| 15.12.2022 | 20,51 | 21,20 | 20,51 | 20,75 | -0,29% | 107.976,00 |
| 14.12.2022 | 20,87 | 21,35 | 20,57 | 20,81 | -0,29% | 206.411,00 |
| 13.12.2022 | 21,52 | 21,65 | 20,80 | 20,87 | -1,60% | 128.435,00 |
| 12.12.2022 | 21,51 | 21,62 | 20,87 | 21,21 | -0,70% | 99.339,00 |
| 09.12.2022 | 21,31 | 21,50 | 20,95 | 21,36 | -0,42% | 86.955,00 |
| 08.12.2022 | 22,16 | 22,16 | 21,40 | 21,45 | -2,59% | 85.498,00 |
| 07.12.2022 | 21,97 | 22,33 | 21,51 | 22,02 | -0,14% | 89.575,00 |
| 06.12.2022 | 22,54 | 23,25 | 21,89 | 22,05 | -2,82% | 125.484,00 |
| 05.12.2022 | 23,86 | 23,86 | 22,05 | 22,69 | -4,58% | 93.498,00 |
| 02.12.2022 | 22,70 | 24,00 | 22,45 | 23,78 | 3,66% | 147.420,00 |
| 01.12.2022 | 22,15 | 23,00 | 22,14 | 22,94 | 3,89% | 74.162,00 |
| 30.11.2022 | 21,77 | 22,43 | 21,15 | 22,08 | 3,03% | 182.066,00 |
| 29.11.2022 | 21,91 | 22,21 | 21,35 | 21,43 | -2,46% | 116.201,00 |
| 28.11.2022 | 21,83 | 22,64 | 21,83 | 21,97 | -0,18% | 108.655,00 |
| 25.11.2022 | 21,88 | 22,65 | 21,63 | 22,01 | -0,45% | 38.622,00 |
| 23.11.2022 | 22,41 | 22,74 | 21,70 | 22,11 | -0,90% | 109.363,00 |
| 22.11.2022 | 21,78 | 22,36 | 21,00 | 22,31 | 2,95% | 126.072,00 |
| 21.11.2022 | 22,01 | 22,05 | 21,14 | 21,67 | -1,28% | 94.393,00 |
| 18.11.2022 | 22,47 | 23,41 | 21,91 | 21,95 | -1,44% | 164.197,00 |
| 17.11.2022 | 22,10 | 22,41 | 21,63 | 22,27 | 0,23% | 85.062,00 |
| 16.11.2022 | 22,36 | 22,46 | 21,72 | 22,22 | -0,36% | 129.387,00 |
| 15.11.2022 | 22,30 | 22,57 | 21,38 | 22,30 | 1,97% | 157.585,00 |
| 14.11.2022 | 21,48 | 22,05 | 20,81 | 21,87 | 2,63% | 149.176,00 |
| 11.11.2022 | 21,43 | 22,38 | 20,98 | 21,31 | -0,75% | 194.744,00 |
| 10.11.2022 | 19,39 | 21,55 | 18,72 | 21,47 | 14,51% | 281.571,00 |
| 09.11.2022 | 20,24 | 20,69 | 18,06 | 18,75 | -15,35% | 573.767,00 |
| 08.11.2022 | 22,41 | 22,47 | 21,58 | 22,15 | -1,03% | 342.518,00 |
| 07.11.2022 | 21,77 | 22,84 | 21,76 | 22,38 | 3,71% | 309.688,00 |
| 04.11.2022 | 21,96 | 22,30 | 21,05 | 21,58 | -1,86% | 142.532,00 |
| 03.11.2022 | 22,18 | 22,54 | 21,91 | 21,99 | -1,83% | 144.258,00 |
| 02.11.2022 | 22,50 | 23,09 | 22,00 | 22,40 | -0,80% | 163.637,00 |
| 01.11.2022 | 20,97 | 22,68 | 20,96 | 22,58 | 10,04% | 148.152,00 |
| 31.10.2022 | 21,09 | 21,50 | 20,47 | 20,52 | -3,21% | 141.332,00 |
| 28.10.2022 | 19,84 | 21,27 | 19,74 | 21,20 | 7,56% | 202.993,00 |
| 27.10.2022 | 20,24 | 20,33 | 19,50 | 19,71 | -2,04% | 164.310,00 |
| 26.10.2022 | 19,94 | 21,07 | 19,82 | 20,12 | 0,95% | 139.047,00 |
| 25.10.2022 | 19,85 | 20,42 | 19,85 | 19,93 | 1,17% | 161.209,00 |
| 24.10.2022 | 19,90 | 20,44 | 19,19 | 19,70 | -1,55% | 230.180,00 |
| 21.10.2022 | 20,38 | 20,38 | 19,75 | 20,01 | -0,99% | 188.156,00 |
| 20.10.2022 | 19,53 | 20,73 | 19,53 | 20,21 | 0,50% | 282.223,00 |
| 19.10.2022 | 21,82 | 22,02 | 20,03 | 20,11 | -8,72% | 270.759,00 |
| 18.10.2022 | 22,12 | 22,32 | 21,50 | 22,03 | 0,59% | 128.599,00 |
| 17.10.2022 | 21,76 | 22,30 | 21,69 | 21,90 | 1,48% | 176.753,00 |
| 14.10.2022 | 21,42 | 22,18 | 20,93 | 21,58 | -1,19% | 277.003,00 |
| 13.10.2022 | 21,81 | 22,86 | 21,70 | 21,84 | -1,75% | 496.446,00 |
| 12.10.2022 | 24,09 | 24,25 | 21,85 | 22,23 | -5,08% | 838.312,00 |
| 11.10.2022 | 22,45 | 25,97 | 20,62 | 23,42 | 14,41% | 2.331.232,00 |
| 10.10.2022 | 20,73 | 20,73 | 20,16 | 20,47 | -0,58% | 195.735,00 |
| 07.10.2022 | 20,31 | 20,76 | 20,11 | 20,59 | -0,19% | 206.916,00 |