9,415$
1,13%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 10,06 | 10,20 | 10,02 | 10,15 | -0,10% | 2.151.801,00 |
| 11.12.2024 | 10,14 | 10,36 | 10,09 | 10,16 | 0,30% | 1.936.386,00 |
| 10.12.2024 | 9,87 | 10,20 | 9,82 | 10,13 | 3,05% | 2.154.753,00 |
| 09.12.2024 | 9,76 | 10,00 | 9,74 | 9,83 | 1,03% | 3.704.312,00 |
| 06.12.2024 | 9,82 | 9,97 | 9,57 | 9,73 | -0,31% | 6.562.299,00 |
| 05.12.2024 | 9,80 | 9,89 | 9,72 | 9,76 | -1,01% | 1.730.416,00 |
| 04.12.2024 | 9,80 | 9,99 | 9,75 | 9,86 | 0,72% | 1.685.165,00 |
| 03.12.2024 | 9,90 | 9,99 | 9,72 | 9,79 | -1,71% | 2.068.442,00 |
| 02.12.2024 | 9,96 | 10,15 | 9,92 | 9,96 | -0,20% | 1.982.532,00 |
| 29.11.2024 | 9,96 | 10,03 | 9,93 | 9,98 | 0,20% | 818.677,00 |
| 27.11.2024 | 9,87 | 10,07 | 9,81 | 9,96 | 0,91% | 1.193.232,00 |
| 26.11.2024 | 9,70 | 9,93 | 9,67 | 9,87 | 1,54% | 1.534.995,00 |
| 25.11.2024 | 9,68 | 9,96 | 9,64 | 9,72 | 0,62% | 2.438.828,00 |
| 22.11.2024 | 9,51 | 9,78 | 9,46 | 9,66 | 1,85% | 1.925.248,00 |
| 21.11.2024 | 9,58 | 9,64 | 9,40 | 9,49 | -1,09% | 450.409,00 |
| 20.11.2024 | 9,49 | 9,68 | 9,38 | 9,59 | 0,74% | 1.959.186,00 |
| 19.11.2024 | 9,37 | 9,56 | 9,37 | 9,52 | -1,45% | 2.825.631,00 |
| 18.11.2024 | 9,93 | 10,04 | 9,60 | 9,66 | -0,21% | 2.325.187,00 |
| 15.11.2024 | 10,13 | 10,13 | 9,64 | 9,68 | -4,06% | 2.649.983,00 |
| 14.11.2024 | 10,38 | 10,43 | 10,06 | 10,09 | -2,79% | 2.680.802,00 |
| 13.11.2024 | 10,57 | 10,66 | 10,30 | 10,38 | -1,05% | 2.646.116,00 |
| 12.11.2024 | 10,69 | 10,83 | 10,43 | 10,49 | -1,87% | 2.682.743,00 |
| 11.11.2024 | 11,09 | 11,14 | 10,66 | 10,69 | -2,73% | 2.354.524,00 |
| 08.11.2024 | 11,00 | 11,36 | 10,94 | 10,99 | 0,23% | 2.096.772,00 |
| 07.11.2024 | 11,24 | 11,25 | 10,73 | 10,97 | -2,36% | 4.220.791,00 |
| 06.11.2024 | 12,53 | 12,65 | 10,92 | 11,23 | -4,34% | 5.615.036,00 |
| 05.11.2024 | 11,24 | 11,75 | 11,21 | 11,74 | 3,53% | 1.967.881,00 |
| 04.11.2024 | 11,45 | 11,58 | 11,24 | 11,34 | -1,13% | 1.784.442,00 |
| 01.11.2024 | 11,42 | 11,69 | 11,28 | 11,47 | 0,44% | 2.303.399,00 |
| 31.10.2024 | 11,50 | 11,53 | 11,39 | 11,42 | -1,38% | 1.336.324,00 |
| 30.10.2024 | 11,38 | 11,60 | 11,37 | 11,58 | 0,78% | 1.425.967,00 |
| 29.10.2024 | 11,43 | 11,62 | 11,37 | 11,49 | -0,26% | 1.445.993,00 |
| 28.10.2024 | 11,77 | 11,85 | 11,51 | 11,52 | -1,45% | 1.790.864,00 |
| 25.10.2024 | 11,79 | 11,86 | 11,63 | 11,69 | -0,60% | 1.875.541,00 |
| 24.10.2024 | 11,45 | 11,79 | 11,40 | 11,76 | 3,16% | 1.853.439,00 |
| 23.10.2024 | 11,71 | 11,82 | 11,30 | 11,40 | -3,96% | 2.254.547,00 |
| 22.10.2024 | 12,01 | 12,11 | 11,85 | 11,87 | -1,17% | 3.537.972,00 |
| 21.10.2024 | 11,85 | 12,18 | 11,79 | 12,01 | 0,92% | 2.355.318,00 |
| 18.10.2024 | 12,07 | 12,13 | 11,75 | 11,90 | -0,58% | 3.104.829,00 |
| 17.10.2024 | 10,82 | 12,38 | 10,80 | 11,97 | 14,00% | 10.184.206,00 |
| 16.10.2024 | 10,35 | 10,59 | 10,30 | 10,50 | 1,84% | 1.731.911,00 |
| 15.10.2024 | 10,46 | 10,48 | 10,25 | 10,31 | -1,06% | 2.690.068,00 |
| 14.10.2024 | 10,43 | 10,51 | 10,28 | 10,42 | -0,76% | 1.091.320,00 |
| 11.10.2024 | 10,03 | 10,50 | 10,03 | 10,50 | 4,43% | 1.789.946,00 |
| 10.10.2024 | 10,08 | 10,23 | 10,01 | 10,06 | -1,03% | 1.306.338,00 |
| 09.10.2024 | 10,03 | 10,19 | 9,90 | 10,16 | 1,40% | 1.265.158,00 |
| 08.10.2024 | 10,26 | 10,32 | 10,00 | 10,02 | -1,76% | 2.342.388,00 |
| 07.10.2024 | 10,59 | 10,59 | 10,20 | 10,20 | -3,77% | 1.641.768,00 |
| 04.10.2024 | 10,62 | 10,68 | 10,46 | 10,60 | 0,38% | 1.357.915,00 |
| 03.10.2024 | 10,55 | 10,63 | 10,39 | 10,56 | -0,28% | 1.941.362,00 |
| 02.10.2024 | 10,55 | 10,66 | 10,48 | 10,59 | -0,56% | 2.066.468,00 |
| 01.10.2024 | 10,70 | 10,75 | 10,48 | 10,65 | -0,28% | 1.889.878,00 |
| 30.09.2024 | 10,64 | 10,81 | 10,52 | 10,68 | -0,28% | 2.207.126,00 |
| 27.09.2024 | 10,83 | 10,87 | 10,62 | 10,71 | -0,05% | 1.754.108,00 |
| 26.09.2024 | 11,01 | 11,01 | 10,44 | 10,72 | -1,52% | 2.282.612,00 |
| 25.09.2024 | 11,19 | 11,24 | 10,82 | 10,88 | -3,03% | 2.248.843,00 |
| 24.09.2024 | 11,20 | 11,35 | 11,04 | 11,22 | 0,00% | 1.827.845,00 |
| 23.09.2024 | 11,36 | 11,42 | 11,03 | 11,22 | -0,62% | 2.644.998,00 |
| 20.09.2024 | 11,03 | 11,34 | 10,77 | 11,29 | 2,64% | 6.003.273,00 |
| 19.09.2024 | 11,13 | 11,17 | 10,98 | 11,00 | 0,82% | 2.248.470,00 |
| 18.09.2024 | 11,16 | 11,26 | 10,89 | 10,91 | -2,59% | 2.870.649,00 |
| 17.09.2024 | 11,14 | 11,37 | 11,05 | 11,20 | 1,27% | 2.218.981,00 |
| 16.09.2024 | 11,34 | 11,36 | 11,02 | 11,06 | -2,12% | 1.810.147,00 |
| 13.09.2024 | 11,35 | 11,42 | 11,21 | 11,30 | 0,09% | 1.417.410,00 |
| 12.09.2024 | 11,25 | 11,36 | 11,10 | 11,29 | 0,18% | 996.343,00 |
| 11.09.2024 | 11,17 | 11,32 | 11,15 | 11,27 | 0,18% | 943.094,00 |
| 10.09.2024 | 11,50 | 11,51 | 11,25 | 11,25 | -2,17% | 1.104.518,00 |
| 09.09.2024 | 11,65 | 11,70 | 11,44 | 11,50 | -1,29% | 1.506.110,00 |
| 06.09.2024 | 11,91 | 11,91 | 11,45 | 11,65 | -0,34% | 1.688.733,00 |
| 05.09.2024 | 11,59 | 11,74 | 11,28 | 11,69 | 1,48% | 1.212.976,00 |
| 04.09.2024 | 11,51 | 11,60 | 11,32 | 11,52 | -0,86% | 1.199.304,00 |
| 03.09.2024 | 11,58 | 11,99 | 11,52 | 11,62 | 0,09% | 1.559.981,00 |
| 30.08.2024 | 11,38 | 11,65 | 11,33 | 11,61 | 2,74% | 2.947.165,00 |
| 29.08.2024 | 11,26 | 11,39 | 11,17 | 11,30 | 0,80% | 2.715.784,00 |
| 28.08.2024 | 11,32 | 11,42 | 11,14 | 11,21 | -2,01% | 2.597.716,00 |
| 27.08.2024 | 11,55 | 11,62 | 11,29 | 11,44 | -1,89% | 1.343.146,00 |
| 26.08.2024 | 11,72 | 11,89 | 11,62 | 11,66 | -0,85% | 950.612,00 |
| 23.08.2024 | 11,84 | 11,90 | 11,69 | 11,76 | 0,51% | 2.129.038,00 |
| 22.08.2024 | 12,06 | 12,12 | 11,61 | 11,70 | -3,23% | 1.807.389,00 |
| 21.08.2024 | 11,96 | 12,19 | 11,94 | 12,09 | 1,43% | 2.357.667,00 |
| 20.08.2024 | 11,82 | 12,04 | 11,73 | 11,92 | 0,25% | 2.771.364,00 |
| 19.08.2024 | 11,43 | 11,95 | 11,43 | 11,89 | 3,66% | 2.685.398,00 |
| 16.08.2024 | 11,41 | 11,47 | 11,25 | 11,47 | 0,17% | 2.661.486,00 |
| 15.08.2024 | 11,74 | 11,74 | 11,34 | 11,45 | -0,43% | 2.322.074,00 |
| 14.08.2024 | 11,73 | 11,73 | 11,45 | 11,50 | -1,88% | 2.257.312,00 |
| 13.08.2024 | 11,61 | 11,81 | 11,47 | 11,72 | 1,21% | 3.668.258,00 |