9,940$
-0,80%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 9,99 | 10,05 | 9,88 | 9,93 | -0,90% | 1.610.673,00 |
| 26.11.2025 | 10,10 | 10,10 | 9,79 | 10,02 | 1,52% | 3.136.529,00 |
| 25.11.2025 | 10,08 | 10,14 | 9,76 | 9,87 | -0,20% | 4.056.855,00 |
| 24.11.2025 | 10,01 | 10,57 | 9,52 | 9,89 | 3,45% | 16.221.936,00 |
| 21.11.2025 | 9,42 | 9,62 | 9,31 | 9,56 | 1,27% | 4.016.065,00 |
| 20.11.2025 | 9,83 | 9,88 | 9,37 | 9,44 | -2,98% | 3.461.509,00 |
| 19.11.2025 | 9,53 | 9,78 | 9,42 | 9,73 | 1,46% | 4.072.707,00 |
| 18.11.2025 | 9,30 | 9,63 | 9,27 | 9,59 | 1,70% | 3.365.005,00 |
| 17.11.2025 | 9,48 | 9,65 | 9,42 | 9,43 | -0,53% | 5.289.582,00 |
| 14.11.2025 | 9,25 | 9,56 | 9,25 | 9,48 | 1,07% | 2.746.648,00 |
| 13.11.2025 | 9,41 | 9,50 | 9,24 | 9,38 | -0,42% | 3.600.730,00 |
| 12.11.2025 | 9,33 | 9,50 | 9,24 | 9,42 | 1,07% | 4.522.824,00 |
| 11.11.2025 | 9,00 | 9,39 | 8,92 | 9,32 | 3,56% | 3.901.458,00 |
| 10.11.2025 | 8,93 | 9,01 | 8,83 | 9,00 | 1,47% | 3.380.205,00 |
| 07.11.2025 | 8,88 | 8,98 | 8,69 | 8,87 | -0,56% | 3.896.176,00 |
| 06.11.2025 | 9,20 | 9,27 | 8,87 | 8,92 | -2,94% | 6.712.814,00 |
| 05.11.2025 | 9,05 | 9,35 | 8,99 | 9,19 | 2,00% | 7.012.696,00 |
| 04.11.2025 | 9,08 | 9,64 | 8,85 | 9,01 | 1,69% | 9.695.161,00 |
| 03.11.2025 | 9,01 | 9,08 | 8,62 | 8,86 | -1,88% | 7.626.845,00 |
| 31.10.2025 | 8,90 | 9,17 | 8,75 | 9,03 | 1,46% | 4.890.537,00 |
| 30.10.2025 | 8,90 | 9,17 | 8,81 | 8,90 | 0,00% | 4.903.888,00 |
| 29.10.2025 | 8,83 | 9,29 | 8,72 | 8,90 | 0,45% | 5.580.906,00 |
| 28.10.2025 | 8,89 | 9,08 | 8,78 | 8,86 | -0,23% | 3.700.939,00 |
| 27.10.2025 | 8,66 | 8,95 | 8,63 | 8,88 | 2,42% | 6.101.588,00 |
| 24.10.2025 | 8,52 | 8,74 | 8,49 | 8,67 | 2,00% | 2.997.632,00 |
| 23.10.2025 | 8,57 | 8,57 | 8,33 | 8,50 | -0,58% | 2.243.341,00 |
| 22.10.2025 | 8,48 | 8,62 | 8,37 | 8,55 | 0,94% | 3.326.094,00 |
| 21.10.2025 | 8,40 | 8,60 | 8,39 | 8,47 | 0,36% | 3.241.907,00 |
| 20.10.2025 | 8,12 | 8,55 | 8,09 | 8,44 | 4,98% | 7.369.951,00 |
| 17.10.2025 | 8,04 | 8,15 | 7,87 | 8,04 | -0,86% | 3.124.047,00 |
| 16.10.2025 | 8,39 | 8,48 | 8,07 | 8,11 | -3,11% | 5.487.857,00 |
| 15.10.2025 | 8,06 | 8,49 | 8,01 | 8,37 | 4,10% | 5.928.691,00 |
| 14.10.2025 | 8,07 | 8,15 | 7,97 | 8,04 | -1,71% | 4.300.994,00 |
| 13.10.2025 | 8,29 | 8,32 | 8,00 | 8,18 | -1,45% | 3.281.269,00 |
| 10.10.2025 | 8,30 | 8,35 | 8,16 | 8,30 | 0,36% | 3.643.704,00 |
| 09.10.2025 | 8,24 | 8,51 | 8,19 | 8,27 | 0,12% | 5.942.553,00 |
| 08.10.2025 | 8,16 | 8,32 | 8,01 | 8,26 | 1,23% | 3.764.351,00 |
| 07.10.2025 | 8,31 | 8,31 | 8,03 | 8,16 | 0,00% | 3.317.736,00 |
| 06.10.2025 | 8,22 | 8,43 | 8,13 | 8,16 | -0,37% | 4.235.035,00 |
| 03.10.2025 | 8,29 | 8,58 | 8,11 | 8,19 | -0,73% | 612.422,00 |
| 02.10.2025 | 7,74 | 8,30 | 7,74 | 8,25 | 7,00% | 9.965.670,00 |
| 01.10.2025 | 7,97 | 8,44 | 7,68 | 7,71 | -2,03% | 14.095.306,00 |
| 30.09.2025 | 7,95 | 8,00 | 7,84 | 7,87 | -0,88% | 4.338.750,00 |
| 29.09.2025 | 8,28 | 8,34 | 7,72 | 7,94 | -3,64% | 8.508.705,00 |
| 26.09.2025 | 8,35 | 8,35 | 8,08 | 8,24 | -0,96% | 4.770.151,00 |
| 25.09.2025 | 8,40 | 8,46 | 8,24 | 8,32 | -0,36% | 3.248.850,00 |
| 24.09.2025 | 8,12 | 8,42 | 8,12 | 8,35 | 2,33% | 2.840.938,00 |
| 23.09.2025 | 8,52 | 8,68 | 8,14 | 8,16 | -4,78% | 3.884.326,00 |
| 22.09.2025 | 8,29 | 8,58 | 8,22 | 8,57 | 2,88% | 4.264.933,00 |
| 19.09.2025 | 8,41 | 8,44 | 8,13 | 8,33 | -1,83% | 13.465.911,00 |
| 18.09.2025 | 8,48 | 8,52 | 8,26 | 8,49 | 6,46% | 9.447.231,00 |
| 17.09.2025 | 7,99 | 8,12 | 7,89 | 7,97 | -0,50% | 4.988.699,00 |
| 16.09.2025 | 7,73 | 8,29 | 7,61 | 8,01 | 3,62% | 7.435.163,00 |
| 15.09.2025 | 8,01 | 8,08 | 7,68 | 7,73 | -3,25% | 3.394.050,00 |
| 12.09.2025 | 8,00 | 8,11 | 7,92 | 7,99 | -0,37% | 2.877.575,00 |
| 11.09.2025 | 7,96 | 8,05 | 7,89 | 8,02 | 1,01% | 1.907.061,00 |
| 10.09.2025 | 7,83 | 8,11 | 7,79 | 7,94 | 0,63% | 3.540.957,00 |
| 09.09.2025 | 7,99 | 7,99 | 7,80 | 7,89 | -1,13% | 2.644.702,00 |
| 08.09.2025 | 8,03 | 8,19 | 7,95 | 7,98 | -0,13% | 3.388.206,00 |
| 05.09.2025 | 8,08 | 8,19 | 7,99 | 7,99 | -0,37% | 5.559.297,00 |
| 04.09.2025 | 7,83 | 8,03 | 7,81 | 8,02 | 1,84% | 3.880.302,00 |
| 03.09.2025 | 7,90 | 7,99 | 7,69 | 7,88 | -0,06% | 5.259.329,00 |
| 02.09.2025 | 7,71 | 7,90 | 7,61 | 7,88 | 3,82% | 4.538.964,00 |
| 29.08.2025 | 7,67 | 7,75 | 7,56 | 7,59 | -0,78% | 4.153.629,00 |
| 28.08.2025 | 7,63 | 7,80 | 7,59 | 7,65 | 0,13% | 3.597.713,00 |
| 27.08.2025 | 7,41 | 7,68 | 7,41 | 7,64 | 1,60% | 1.999.005,00 |
| 26.08.2025 | 7,44 | 7,56 | 7,40 | 7,52 | 0,53% | 2.919.223,00 |
| 25.08.2025 | 7,55 | 7,63 | 7,42 | 7,48 | -1,71% | 3.057.701,00 |
| 22.08.2025 | 7,70 | 7,77 | 7,58 | 7,61 | 0,13% | 3.924.063,00 |
| 21.08.2025 | 7,31 | 7,64 | 7,31 | 7,60 | 2,70% | 3.254.804,00 |
| 20.08.2025 | 7,35 | 7,44 | 7,29 | 7,40 | 0,82% | 2.458.953,00 |
| 19.08.2025 | 7,41 | 7,46 | 7,28 | 7,34 | -0,94% | 2.641.853,00 |
| 18.08.2025 | 7,37 | 7,51 | 7,36 | 7,41 | 0,14% | 3.538.286,00 |
| 15.08.2025 | 7,20 | 7,42 | 7,15 | 7,40 | 3,93% | 4.667.840,00 |
| 14.08.2025 | 7,16 | 7,35 | 7,10 | 7,12 | -0,97% | 5.217.277,00 |
| 13.08.2025 | 7,05 | 7,28 | 6,98 | 7,19 | 3,01% | 6.739.730,00 |
| 12.08.2025 | 6,72 | 7,01 | 6,71 | 6,98 | 4,80% | 3.193.290,00 |
| 11.08.2025 | 6,74 | 6,91 | 6,61 | 6,66 | -1,48% | 2.921.873,00 |
| 08.08.2025 | 6,77 | 6,85 | 6,69 | 6,76 | -0,44% | 3.934.694,00 |
| 07.08.2025 | 6,94 | 6,95 | 6,60 | 6,79 | -2,02% | 3.999.175,00 |
| 06.08.2025 | 6,95 | 7,07 | 6,85 | 6,93 | -0,86% | 3.913.147,00 |
| 05.08.2025 | 6,82 | 7,04 | 6,74 | 6,99 | 2,34% | 4.502.374,00 |
| 04.08.2025 | 6,34 | 6,94 | 6,28 | 6,83 | 8,07% | 7.852.605,00 |
| 01.08.2025 | 5,96 | 6,35 | 5,93 | 6,32 | 5,60% | 5.961.673,00 |
| 31.07.2025 | 6,29 | 6,36 | 5,97 | 5,99 | -2,37% | 8.276.362,00 |
| 30.07.2025 | 6,14 | 6,40 | 6,09 | 6,13 | 0,00% | 4.102.525,00 |
| 29.07.2025 | 6,14 | 6,19 | 6,06 | 6,13 | 0,16% | 3.570.972,00 |
| 28.07.2025 | 6,17 | 6,24 | 6,08 | 6,12 | 0,99% | 4.438.720,00 |
| 25.07.2025 | 6,27 | 6,29 | 5,97 | 6,06 | -3,50% | 3.505.161,00 |
| 24.07.2025 | 6,36 | 6,37 | 6,22 | 6,28 | -0,48% | 3.080.451,00 |
| 23.07.2025 | 6,29 | 6,37 | 6,16 | 6,31 | 1,45% | 3.102.190,00 |
| 22.07.2025 | 6,03 | 6,23 | 6,03 | 6,22 | 2,81% | 3.460.676,00 |
| 21.07.2025 | 6,00 | 6,12 | 5,95 | 6,05 | 1,51% | 3.589.977,00 |
| 18.07.2025 | 6,35 | 6,35 | 5,92 | 5,96 | -5,25% | 5.161.913,00 |
| 17.07.2025 | 6,55 | 6,77 | 6,28 | 6,29 | 3,62% | 4.988.834,00 |
| 16.07.2025 | 5,96 | 6,09 | 5,94 | 6,07 | 2,71% | 3.239.399,00 |
| 15.07.2025 | 6,29 | 6,31 | 5,88 | 5,91 | -5,29% | 2.967.207,00 |
| 14.07.2025 | 6,08 | 6,26 | 6,05 | 6,24 | 2,46% | 2.320.025,00 |
| 11.07.2025 | 6,28 | 6,28 | 6,08 | 6,09 | -3,33% | 2.557.717,00 |
| 10.07.2025 | 6,44 | 6,44 | 6,23 | 6,30 | -1,87% | 4.143.071,00 |