7,585$
-0,85%
Echtzeit-Aktienkurs Amicus Therapeutics
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 6,28 | 6,45 | 6,27 | 6,42 | 3,22% | 4.975.231,00 |
| 08.07.2025 | 6,05 | 6,25 | 6,04 | 6,22 | 2,81% | 4.186.131,00 |
| 07.07.2025 | 6,10 | 6,16 | 6,01 | 6,05 | -0,82% | 5.405.837,00 |
| 03.07.2025 | 6,01 | 6,15 | 5,97 | 6,10 | 2,52% | 3.120.129,00 |
| 02.07.2025 | 5,82 | 5,97 | 5,78 | 5,95 | 1,88% | 3.863.131,00 |
| 01.07.2025 | 5,70 | 5,99 | 5,66 | 5,84 | 1,92% | 5.183.419,00 |
| 30.06.2025 | 5,90 | 5,92 | 5,73 | 5,73 | -3,37% | 5.466.229,00 |
| 27.06.2025 | 5,69 | 5,95 | 5,65 | 5,93 | 4,22% | 9.952.134,00 |
| 26.06.2025 | 5,73 | 5,78 | 5,55 | 5,69 | 0,53% | 4.148.670,00 |
| 25.06.2025 | 5,70 | 5,73 | 5,51 | 5,66 | -0,88% | 2.698.297,00 |
| 24.06.2025 | 5,76 | 5,82 | 5,64 | 5,71 | 0,00% | 3.001.818,00 |
| 23.06.2025 | 5,63 | 5,79 | 5,58 | 5,71 | 1,24% | 5.407.492,00 |
| 20.06.2025 | 5,75 | 5,77 | 5,62 | 5,64 | -1,57% | 17.425.362,00 |
| 18.06.2025 | 5,78 | 5,88 | 5,72 | 5,73 | -1,21% | 5.415.440,00 |
| 17.06.2025 | 5,99 | 5,99 | 5,78 | 5,80 | -4,13% | 5.762.126,00 |
| 16.06.2025 | 6,07 | 6,15 | 5,89 | 6,05 | 0,33% | 6.885.129,00 |
| 13.06.2025 | 6,05 | 6,22 | 6,01 | 6,03 | -2,27% | 4.224.896,00 |
| 12.06.2025 | 6,13 | 6,19 | 6,00 | 6,17 | 0,49% | 3.690.414,00 |
| 11.06.2025 | 6,17 | 6,23 | 6,09 | 6,14 | 0,49% | 4.799.315,00 |
| 10.06.2025 | 6,09 | 6,22 | 6,05 | 6,11 | 1,33% | 3.443.978,00 |
| 09.06.2025 | 6,19 | 6,20 | 6,02 | 6,03 | -2,11% | 4.597.110,00 |
| 06.06.2025 | 6,03 | 6,19 | 6,00 | 6,16 | 3,36% | 5.145.581,00 |
| 05.06.2025 | 6,10 | 6,12 | 5,90 | 5,96 | -2,30% | 3.732.221,00 |
| 04.06.2025 | 6,24 | 6,32 | 6,09 | 6,10 | -2,56% | 4.521.546,00 |
| 03.06.2025 | 6,15 | 6,36 | 6,11 | 6,26 | 1,62% | 5.044.090,00 |
| 02.06.2025 | 6,09 | 6,20 | 6,06 | 6,16 | 1,48% | 3.873.905,00 |
| 30.05.2025 | 6,18 | 6,20 | 6,03 | 6,07 | -2,25% | 3.291.139,00 |
| 29.05.2025 | 6,13 | 6,37 | 6,05 | 6,21 | 1,80% | 7.003.578,00 |
| 28.05.2025 | 6,27 | 6,33 | 6,10 | 6,10 | -2,24% | 5.502.934,00 |
| 27.05.2025 | 6,32 | 6,38 | 6,18 | 6,24 | 0,32% | 4.436.658,00 |
| 23.05.2025 | 6,15 | 6,27 | 6,12 | 6,22 | -0,64% | 2.822.292,00 |
| 22.05.2025 | 6,30 | 6,35 | 6,20 | 6,26 | -1,26% | 2.995.154,00 |
| 21.05.2025 | 6,52 | 6,58 | 6,24 | 6,34 | -3,79% | 3.627.212,00 |
| 20.05.2025 | 6,50 | 6,65 | 6,39 | 6,59 | 2,65% | 4.099.134,00 |
| 19.05.2025 | 6,38 | 6,51 | 6,27 | 6,42 | -0,16% | 5.792.295,00 |
| 16.05.2025 | 5,96 | 6,44 | 5,91 | 6,43 | 8,07% | 8.141.540,00 |
| 15.05.2025 | 5,90 | 5,96 | 5,81 | 5,95 | 1,19% | 4.214.094,00 |
| 14.05.2025 | 6,03 | 6,11 | 5,87 | 5,88 | -2,33% | 3.353.551,00 |
| 13.05.2025 | 6,20 | 6,23 | 6,01 | 6,02 | -3,06% | 3.766.788,00 |
| 12.05.2025 | 6,17 | 6,31 | 6,09 | 6,21 | 3,85% | 6.698.041,00 |
| 09.05.2025 | 6,09 | 6,29 | 5,97 | 5,98 | -1,64% | 8.856.154,00 |
| 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 |