4,210$
-2,32%
Echtzeit-Aktienkurs Eagle Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Eagle Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 4,27 | 4,27 | 4,06 | 4,21 | -2,32% | 4.349,00 |
| 13.09.2024 | 3,91 | 4,87 | 3,91 | 4,31 | 12,53% | 219.790,00 |
| 12.09.2024 | 3,73 | 3,91 | 3,55 | 3,83 | 2,68% | 112.137,00 |
| 11.09.2024 | 3,86 | 3,98 | 3,60 | 3,73 | -2,61% | 37.399,00 |
| 10.09.2024 | 3,91 | 3,91 | 3,77 | 3,83 | -1,79% | 77.246,00 |
| 09.09.2024 | 4,28 | 4,28 | 3,90 | 3,90 | -8,24% | 96.155,00 |
| 06.09.2024 | 4,41 | 4,41 | 4,13 | 4,25 | -3,08% | 55.861,00 |
| 05.09.2024 | 4,59 | 4,65 | 4,26 | 4,39 | -4,88% | 78.993,00 |
| 04.09.2024 | 4,65 | 4,73 | 4,38 | 4,61 | -0,86% | 52.721,00 |
| 03.09.2024 | 5,11 | 5,14 | 4,35 | 4,65 | -9,53% | 240.512,00 |
| 30.08.2024 | 5,26 | 5,26 | 5,12 | 5,14 | -1,91% | 53.661,00 |
| 29.08.2024 | 5,20 | 5,45 | 5,14 | 5,24 | 0,77% | 79.489,00 |
| 28.08.2024 | 4,65 | 5,20 | 4,65 | 5,20 | 9,24% | 103.623,00 |
| 27.08.2024 | 4,75 | 4,79 | 4,59 | 4,76 | 1,28% | 46.176,00 |
| 26.08.2024 | 4,56 | 4,84 | 4,40 | 4,70 | 3,07% | 155.071,00 |
| 23.08.2024 | 4,41 | 4,64 | 4,40 | 4,56 | 2,70% | 74.001,00 |
| 22.08.2024 | 4,43 | 4,68 | 4,26 | 4,44 | 3,02% | 64.204,00 |
| 21.08.2024 | 4,71 | 4,71 | 4,08 | 4,31 | -5,90% | 62.662,00 |
| 20.08.2024 | 4,76 | 4,82 | 4,53 | 4,58 | -0,43% | 18.736,00 |
| 19.08.2024 | 4,57 | 4,93 | 4,55 | 4,60 | 1,55% | 64.794,00 |
| 16.08.2024 | 3,97 | 4,57 | 3,97 | 4,53 | 14,68% | 155.679,00 |
| 15.08.2024 | 3,98 | 4,08 | 3,94 | 3,95 | 2,07% | 41.031,00 |
| 14.08.2024 | 4,01 | 4,19 | 3,87 | 3,87 | -3,01% | 124.568,00 |
| 13.08.2024 | 4,04 | 4,08 | 3,99 | 3,99 | -1,48% | 36.786,00 |
| 12.08.2024 | 4,10 | 4,26 | 3,93 | 4,05 | -0,98% | 62.092,00 |
| 09.08.2024 | 4,14 | 4,16 | 3,88 | 4,09 | -1,87% | 83.502,00 |
| 08.08.2024 | 4,29 | 4,31 | 4,10 | 4,17 | -1,93% | 69.869,00 |
| 07.08.2024 | 4,56 | 4,75 | 4,10 | 4,25 | -6,18% | 129.845,00 |
| 06.08.2024 | 4,40 | 4,59 | 4,33 | 4,53 | 4,86% | 125.034,00 |
| 05.08.2024 | 4,21 | 4,50 | 4,21 | 4,32 | -6,09% | 113.226,00 |
| 02.08.2024 | 4,52 | 4,69 | 4,38 | 4,60 | -3,16% | 107.990,00 |
| 01.08.2024 | 4,83 | 4,90 | 4,72 | 4,75 | -1,45% | 58.408,00 |
| 31.07.2024 | 4,73 | 5,01 | 4,65 | 4,82 | 2,12% | 70.268,00 |
| 30.07.2024 | 5,08 | 5,15 | 4,71 | 4,72 | -6,53% | 96.448,00 |
| 29.07.2024 | 5,66 | 5,69 | 4,86 | 5,05 | -11,71% | 141.646,00 |
| 26.07.2024 | 5,78 | 5,94 | 5,63 | 5,72 | -0,35% | 33.759,00 |
| 25.07.2024 | 5,36 | 5,93 | 5,25 | 5,74 | 6,30% | 318.494,00 |
| 24.07.2024 | 5,80 | 5,83 | 5,30 | 5,40 | -6,41% | 89.655,00 |
| 23.07.2024 | 5,92 | 5,92 | 5,68 | 5,77 | -0,35% | 36.985,00 |
| 22.07.2024 | 5,84 | 5,94 | 5,62 | 5,79 | -1,36% | 118.293,00 |
| 19.07.2024 | 5,78 | 5,87 | 5,66 | 5,87 | 1,91% | 49.339,00 |
| 18.07.2024 | 5,95 | 6,05 | 5,52 | 5,76 | -3,68% | 143.480,00 |
| 17.07.2024 | 6,04 | 6,34 | 5,97 | 5,98 | -0,50% | 76.740,00 |
| 16.07.2024 | 6,03 | 6,15 | 5,93 | 6,01 | 0,67% | 75.546,00 |
| 15.07.2024 | 5,99 | 6,13 | 5,90 | 5,97 | -0,83% | 75.224,00 |
| 12.07.2024 | 6,12 | 6,12 | 5,91 | 6,02 | -0,17% | 69.006,00 |
| 11.07.2024 | 6,09 | 6,19 | 5,93 | 6,03 | -0,17% | 74.020,00 |
| 10.07.2024 | 6,12 | 6,15 | 5,70 | 6,04 | -0,49% | 123.539,00 |
| 09.07.2024 | 6,05 | 6,37 | 5,92 | 6,07 | 1,00% | 140.593,00 |
| 08.07.2024 | 5,52 | 6,08 | 5,52 | 6,01 | 9,27% | 172.476,00 |
| 05.07.2024 | 5,50 | 5,85 | 5,44 | 5,50 | 0,00% | 174.723,00 |
| 03.07.2024 | 5,27 | 5,56 | 5,21 | 5,50 | 5,16% | 59.270,00 |
| 02.07.2024 | 5,47 | 5,47 | 5,07 | 5,23 | -5,42% | 123.166,00 |
| 01.07.2024 | 5,65 | 6,03 | 5,28 | 5,53 | -1,25% | 235.709,00 |
| 28.06.2024 | 5,03 | 5,60 | 4,95 | 5,60 | 11,55% | 2.111.321,00 |
| 27.06.2024 | 4,94 | 5,35 | 4,80 | 5,02 | 0,20% | 185.540,00 |
| 26.06.2024 | 4,53 | 5,13 | 4,46 | 5,01 | 9,39% | 252.103,00 |
| 25.06.2024 | 4,41 | 4,75 | 4,33 | 4,58 | 2,23% | 163.597,00 |
| 24.06.2024 | 4,14 | 4,56 | 4,14 | 4,48 | 8,21% | 134.839,00 |
| 21.06.2024 | 4,09 | 4,28 | 3,95 | 4,14 | 1,72% | 128.043,00 |
| 20.06.2024 | 3,91 | 4,18 | 3,83 | 4,07 | 3,04% | 58.999,00 |
| 18.06.2024 | 4,03 | 4,15 | 3,89 | 3,95 | -2,71% | 82.928,00 |
| 17.06.2024 | 3,80 | 4,08 | 3,75 | 4,06 | 5,45% | 102.656,00 |
| 14.06.2024 | 3,83 | 3,94 | 3,76 | 3,85 | 0,79% | 127.215,00 |
| 13.06.2024 | 3,63 | 3,88 | 3,56 | 3,82 | 4,09% | 122.901,00 |
| 12.06.2024 | 3,77 | 3,80 | 3,65 | 3,67 | -0,27% | 88.422,00 |
| 11.06.2024 | 3,50 | 3,78 | 3,50 | 3,68 | 3,37% | 92.104,00 |
| 10.06.2024 | 3,71 | 3,71 | 3,51 | 3,56 | -4,04% | 219.892,00 |
| 07.06.2024 | 3,73 | 3,76 | 3,62 | 3,71 | -0,54% | 50.011,00 |
| 06.06.2024 | 4,00 | 4,03 | 3,71 | 3,73 | -6,75% | 51.672,00 |
| 05.06.2024 | 3,55 | 4,13 | 3,55 | 4,00 | 12,99% | 124.278,00 |
| 04.06.2024 | 3,71 | 3,86 | 3,54 | 3,54 | -6,84% | 82.496,00 |
| 03.06.2024 | 3,47 | 3,81 | 3,30 | 3,80 | 9,51% | 115.745,00 |
| 31.05.2024 | 3,45 | 3,52 | 3,26 | 3,47 | 1,31% | 114.246,00 |
| 30.05.2024 | 3,35 | 3,61 | 3,33 | 3,43 | 1,63% | 80.945,00 |
| 29.05.2024 | 3,86 | 3,86 | 3,21 | 3,37 | -14,03% | 415.226,00 |
| 28.05.2024 | 3,82 | 3,93 | 3,63 | 3,92 | 4,81% | 293.025,00 |
| 24.05.2024 | 3,75 | 3,82 | 3,61 | 3,74 | 0,27% | 125.419,00 |
| 23.05.2024 | 3,72 | 3,78 | 3,59 | 3,73 | -2,10% | 184.675,00 |
| 22.05.2024 | 4,30 | 4,30 | 3,50 | 3,81 | -12,81% | 824.638,00 |
| 21.05.2024 | 4,62 | 4,62 | 4,30 | 4,37 | -5,21% | 123.301,00 |
| 20.05.2024 | 4,78 | 4,78 | 4,54 | 4,61 | -3,15% | 45.924,00 |
| 17.05.2024 | 4,71 | 4,98 | 4,69 | 4,76 | 0,21% | 68.384,00 |
| 16.05.2024 | 4,82 | 4,82 | 4,50 | 4,75 | 3,04% | 125.668,00 |
| 15.05.2024 | 4,75 | 4,89 | 4,56 | 4,61 | -1,28% | 56.243,00 |
| 14.05.2024 | 4,53 | 4,75 | 4,53 | 4,67 | 3,78% | 62.535,00 |
| 13.05.2024 | 4,54 | 4,86 | 4,50 | 4,50 | -0,88% | 189.565,00 |
| 10.05.2024 | 4,70 | 4,84 | 4,50 | 4,54 | -1,94% | 122.646,00 |
| 09.05.2024 | 4,80 | 4,82 | 4,61 | 4,63 | -2,53% | 44.948,00 |
| 08.05.2024 | 4,77 | 4,93 | 4,71 | 4,75 | 0,00% | 69.831,00 |
| 07.05.2024 | 4,60 | 4,88 | 4,50 | 4,75 | 3,94% | 83.276,00 |
| 06.05.2024 | 4,47 | 4,60 | 4,21 | 4,57 | 3,63% | 97.063,00 |
| 03.05.2024 | 4,42 | 4,60 | 4,24 | 4,41 | 0,23% | 51.307,00 |
| 02.05.2024 | 4,18 | 4,64 | 4,18 | 4,40 | 5,52% | 98.403,00 |
| 01.05.2024 | 4,07 | 4,22 | 3,95 | 4,17 | 1,96% | 169.046,00 |
| 30.04.2024 | 4,05 | 4,33 | 3,95 | 4,09 | 0,99% | 120.494,00 |
| 29.04.2024 | 4,19 | 4,28 | 4,03 | 4,05 | -2,64% | 188.383,00 |
| 26.04.2024 | 4,25 | 4,25 | 4,05 | 4,16 | -1,89% | 79.708,00 |
| 25.04.2024 | 4,50 | 4,50 | 4,19 | 4,24 | -6,81% | 129.679,00 |
| 24.04.2024 | 4,77 | 4,86 | 4,44 | 4,55 | -4,61% | 95.206,00 |