6,045$
-0,58%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,19 | 6,24 | 6,02 | 6,05 | -0,49% | 772.053,00 |
| 08.05.2025 | 5,98 | 6,26 | 5,82 | 6,08 | -0,16% | 8.806.438,00 |
| 07.05.2025 | 6,24 | 6,26 | 5,93 | 6,09 | -1,62% | 5.655.601,00 |
| 06.05.2025 | 6,50 | 6,59 | 6,14 | 6,19 | -5,21% | 5.537.473,00 |
| 05.05.2025 | 6,64 | 6,73 | 6,50 | 6,53 | -2,10% | 4.239.358,00 |
| 02.05.2025 | 6,69 | 6,80 | 6,53 | 6,67 | -0,15% | 6.371.917,00 |
| 01.05.2025 | 6,63 | 7,07 | 6,56 | 6,68 | -12,85% | 10.646.882,00 |
| 30.04.2025 | 7,49 | 7,71 | 7,37 | 7,67 | 1,93% | 4.493.155,00 |
| 29.04.2025 | 7,36 | 7,58 | 7,33 | 7,52 | 1,76% | 3.738.840,00 |
| 28.04.2025 | 7,35 | 7,41 | 7,26 | 7,39 | 0,54% | 4.266.772,00 |
| 25.04.2025 | 7,14 | 7,38 | 7,05 | 7,35 | 2,08% | 3.683.901,00 |
| 24.04.2025 | 7,14 | 7,21 | 7,01 | 7,20 | 1,41% | 4.643.922,00 |
| 23.04.2025 | 7,00 | 7,25 | 6,97 | 7,10 | 2,75% | 5.786.657,00 |
| 22.04.2025 | 6,79 | 6,92 | 6,72 | 6,91 | 2,98% | 3.905.870,00 |
| 21.04.2025 | 6,78 | 6,92 | 6,66 | 6,71 | -1,76% | 2.750.121,00 |
| 17.04.2025 | 6,64 | 6,88 | 6,63 | 6,83 | 1,94% | 3.105.765,00 |
| 16.04.2025 | 6,85 | 6,92 | 6,65 | 6,70 | -2,90% | 3.313.123,00 |
| 15.04.2025 | 6,70 | 6,95 | 6,70 | 6,90 | 2,68% | 3.295.647,00 |
| 14.04.2025 | 6,61 | 6,87 | 6,47 | 6,72 | 3,70% | 2.622.196,00 |
| 11.04.2025 | 6,50 | 6,78 | 6,33 | 6,48 | -0,46% | 3.813.104,00 |
| 10.04.2025 | 6,72 | 6,77 | 6,23 | 6,51 | -5,52% | 4.930.212,00 |
| 09.04.2025 | 6,53 | 7,06 | 6,20 | 6,89 | 2,53% | 9.531.645,00 |
| 08.04.2025 | 7,36 | 7,41 | 6,62 | 6,72 | -6,01% | 4.582.349,00 |
| 07.04.2025 | 7,30 | 7,54 | 6,99 | 7,15 | -4,67% | 3.705.126,00 |
| 04.04.2025 | 7,89 | 7,90 | 7,39 | 7,50 | -6,25% | 3.184.954,00 |
| 03.04.2025 | 7,83 | 8,06 | 7,72 | 8,00 | 0,13% | 4.766.339,00 |
| 02.04.2025 | 7,87 | 8,02 | 7,85 | 7,99 | 0,50% | 3.207.394,00 |
| 01.04.2025 | 8,18 | 8,24 | 7,90 | 7,95 | -2,45% | 2.974.241,00 |
| 31.03.2025 | 8,31 | 8,31 | 7,97 | 8,15 | -3,32% | 4.342.080,00 |
| 28.03.2025 | 8,61 | 8,62 | 8,36 | 8,43 | -1,86% | 3.686.661,00 |
| 27.03.2025 | 8,54 | 8,60 | 8,49 | 8,59 | 0,82% | 2.455.164,00 |
| 26.03.2025 | 8,63 | 8,67 | 8,40 | 8,52 | -1,16% | 2.719.542,00 |
| 25.03.2025 | 8,70 | 8,71 | 8,52 | 8,62 | -0,81% | 3.053.691,00 |
| 24.03.2025 | 9,07 | 9,08 | 8,63 | 8,69 | -3,50% | 5.636.515,00 |
| 21.03.2025 | 9,00 | 9,19 | 8,93 | 9,01 | -0,83% | 2.929.243,00 |
| 20.03.2025 | 9,11 | 9,26 | 9,07 | 9,08 | -1,30% | 1.525.113,00 |
| 19.03.2025 | 9,04 | 9,24 | 8,99 | 9,20 | 2,45% | 1.865.165,00 |
| 18.03.2025 | 9,11 | 9,17 | 8,97 | 8,98 | -1,48% | 1.761.431,00 |
| 17.03.2025 | 8,93 | 9,12 | 8,85 | 9,12 | 2,42% | 2.001.584,00 |
| 14.03.2025 | 8,87 | 9,00 | 8,79 | 8,90 | 1,02% | 1.804.098,00 |
| 13.03.2025 | 8,94 | 8,94 | 8,73 | 8,81 | -0,90% | 1.661.198,00 |
| 12.03.2025 | 8,87 | 9,00 | 8,80 | 8,89 | 0,23% | 2.412.560,00 |
| 11.03.2025 | 8,64 | 8,96 | 8,58 | 8,87 | 2,78% | 3.333.568,00 |
| 10.03.2025 | 8,79 | 8,91 | 8,55 | 8,63 | -2,60% | 2.883.283,00 |
| 07.03.2025 | 9,02 | 9,04 | 8,80 | 8,86 | -1,77% | 2.019.197,00 |
| 06.03.2025 | 9,09 | 9,21 | 9,00 | 9,02 | -1,31% | 1.975.901,00 |
| 05.03.2025 | 9,11 | 9,18 | 9,06 | 9,14 | 0,33% | 2.255.109,00 |
| 04.03.2025 | 9,15 | 9,20 | 8,99 | 9,11 | -0,38% | 2.512.788,00 |
| 03.03.2025 | 9,47 | 9,47 | 9,12 | 9,15 | -3,64% | 2.567.277,00 |
| 28.02.2025 | 9,22 | 9,50 | 9,14 | 9,49 | 3,26% | 3.037.353,00 |
| 27.02.2025 | 9,00 | 9,42 | 8,92 | 9,19 | 1,77% | 2.297.306,00 |
| 26.02.2025 | 9,07 | 9,18 | 9,00 | 9,03 | -0,88% | 1.563.214,00 |
| 25.02.2025 | 9,42 | 9,55 | 9,09 | 9,11 | -2,25% | 2.272.464,00 |
| 24.02.2025 | 9,16 | 9,56 | 9,00 | 9,32 | 1,41% | 3.718.261,00 |
| 21.02.2025 | 9,15 | 9,26 | 9,02 | 9,19 | 1,32% | 2.603.411,00 |
| 20.02.2025 | 9,42 | 9,64 | 9,06 | 9,07 | -5,13% | 3.321.133,00 |
| 19.02.2025 | 9,11 | 10,00 | 9,07 | 9,56 | -2,94% | 4.436.691,00 |
| 18.02.2025 | 9,73 | 9,94 | 9,68 | 9,85 | 0,82% | 2.490.072,00 |
| 14.02.2025 | 9,68 | 9,82 | 9,65 | 9,77 | 1,35% | 1.966.321,00 |
| 13.02.2025 | 9,63 | 9,72 | 9,49 | 9,64 | 0,94% | 1.782.509,00 |
| 12.02.2025 | 9,38 | 9,59 | 9,35 | 9,55 | -0,21% | 2.926.721,00 |
| 11.02.2025 | 9,54 | 9,65 | 9,32 | 9,57 | -0,73% | 2.712.431,00 |
| 10.02.2025 | 9,69 | 9,73 | 9,47 | 9,64 | -0,10% | 2.110.905,00 |
| 07.02.2025 | 9,84 | 9,84 | 9,50 | 9,65 | -1,83% | 2.826.031,00 |
| 06.02.2025 | 9,78 | 9,91 | 9,68 | 9,83 | 0,51% | 2.385.174,00 |
| 05.02.2025 | 9,80 | 9,95 | 9,67 | 9,78 | 0,20% | 1.843.664,00 |
| 04.02.2025 | 9,62 | 9,85 | 9,61 | 9,76 | 1,24% | 1.309.774,00 |
| 03.02.2025 | 9,44 | 9,68 | 9,41 | 9,64 | 0,63% | 1.388.410,00 |
| 31.01.2025 | 9,62 | 9,73 | 9,56 | 9,58 | -0,62% | 1.743.009,00 |
| 30.01.2025 | 9,63 | 9,80 | 9,53 | 9,64 | 0,52% | 1.613.972,00 |
| 29.01.2025 | 9,60 | 9,72 | 9,47 | 9,59 | -0,72% | 1.683.917,00 |
| 28.01.2025 | 9,66 | 9,81 | 9,60 | 9,66 | -0,21% | 1.962.097,00 |
| 27.01.2025 | 9,61 | 9,83 | 9,58 | 9,68 | 0,73% | 1.831.329,00 |
| 24.01.2025 | 9,60 | 9,74 | 9,43 | 9,61 | -0,41% | 1.887.373,00 |
| 23.01.2025 | 9,45 | 9,73 | 9,41 | 9,65 | 1,15% | 1.864.682,00 |
| 22.01.2025 | 9,50 | 9,61 | 9,47 | 9,54 | 0,32% | 1.632.212,00 |
| 21.01.2025 | 9,50 | 9,63 | 9,40 | 9,51 | 1,06% | 1.774.523,00 |
| 17.01.2025 | 9,46 | 9,46 | 9,21 | 9,41 | 0,53% | 1.610.164,00 |
| 16.01.2025 | 9,26 | 9,47 | 9,19 | 9,36 | 0,97% | 2.265.083,00 |
| 15.01.2025 | 9,35 | 9,41 | 9,12 | 9,27 | 0,65% | 2.504.610,00 |
| 14.01.2025 | 9,20 | 9,39 | 9,10 | 9,21 | -0,22% | 4.133.624,00 |
| 13.01.2025 | 9,44 | 9,44 | 8,79 | 9,23 | 2,33% | 3.587.066,00 |
| 10.01.2025 | 9,34 | 9,34 | 8,85 | 9,02 | -4,65% | 3.244.248,00 |
| 08.01.2025 | 9,37 | 9,54 | 9,15 | 9,46 | 1,07% | 2.820.828,00 |
| 07.01.2025 | 9,33 | 9,54 | 9,29 | 9,36 | 0,65% | 1.599.518,00 |
| 06.01.2025 | 9,41 | 9,49 | 9,28 | 9,30 | -1,17% | 1.636.291,00 |
| 03.01.2025 | 9,32 | 9,52 | 9,27 | 9,41 | 1,07% | 1.692.753,00 |
| 02.01.2025 | 9,48 | 9,57 | 9,29 | 9,31 | -1,17% | 2.345.882,00 |
| 31.12.2024 | 9,45 | 9,49 | 9,35 | 9,42 | 0,11% | 1.363.978,00 |
| 30.12.2024 | 9,57 | 9,57 | 9,33 | 9,41 | -2,28% | 1.224.802,00 |
| 27.12.2024 | 9,69 | 9,79 | 9,55 | 9,63 | -1,43% | 1.651.179,00 |
| 26.12.2024 | 9,73 | 9,84 | 9,65 | 9,77 | -0,20% | 1.129.827,00 |
| 24.12.2024 | 9,81 | 9,86 | 9,62 | 9,79 | -0,51% | 921.056,00 |
| 23.12.2024 | 9,73 | 9,84 | 9,67 | 9,84 | 0,41% | 1.464.014,00 |
| 20.12.2024 | 9,68 | 9,88 | 9,60 | 9,80 | 0,72% | 4.077.528,00 |
| 19.12.2024 | 9,58 | 9,87 | 9,44 | 9,73 | 1,67% | 2.591.966,00 |
| 18.12.2024 | 9,87 | 9,93 | 9,42 | 9,57 | -3,24% | 2.615.126,00 |
| 17.12.2024 | 9,86 | 9,97 | 9,72 | 9,89 | -0,10% | 1.946.241,00 |
| 16.12.2024 | 9,37 | 9,99 | 9,28 | 9,90 | 5,77% | 3.489.169,00 |
| 13.12.2024 | 9,85 | 9,91 | 9,30 | 9,36 | -7,78% | 4.100.547,00 |