Echtzeit-Aktienkurs PDL BioPharma Inc.
Bid:
Ask:
Aktienkurse zur PDL BioPharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2020 | 2,73 | 2,77 | 2,39 | 2,47 | -8,52% | 9.357.311,00 |
| 29.12.2020 | 2,73 | 2,84 | 2,63 | 2,70 | -0,37% | 347.400,00 |
| 28.12.2020 | 2,69 | 2,74 | 2,66 | 2,71 | 1,12% | 455.483,00 |
| 24.12.2020 | 2,71 | 2,75 | 2,62 | 2,68 | 2,68% | 388.802,00 |
| 23.12.2020 | 2,56 | 2,64 | 2,56 | 2,61 | 1,16% | 647.032,00 |
| 22.12.2020 | 2,63 | 2,65 | 2,57 | 2,58 | -1,71% | 990.287,00 |
| 21.12.2020 | 2,61 | 2,66 | 2,58 | 2,63 | 1,35% | 899.913,00 |
| 18.12.2020 | 2,59 | 2,67 | 2,57 | 2,59 | -2,26% | 4.862.630,00 |
| 17.12.2020 | 2,61 | 2,68 | 2,57 | 2,65 | 2,32% | 607.962,00 |
| 16.12.2020 | 2,68 | 2,70 | 2,56 | 2,59 | 0,39% | 1.330.235,00 |
| 15.12.2020 | 2,65 | 2,65 | 2,55 | 2,58 | -1,90% | 900.806,00 |
| 14.12.2020 | 2,56 | 2,66 | 2,56 | 2,63 | 5,20% | 743.473,00 |
| 11.12.2020 | 2,46 | 2,51 | 2,43 | 2,50 | 0,81% | 436.864,00 |
| 10.12.2020 | 2,46 | 2,51 | 2,41 | 2,48 | 1,22% | 521.393,00 |
| 09.12.2020 | 2,43 | 2,53 | 2,40 | 2,45 | -4,67% | 968.689,00 |
| 08.12.2020 | 2,56 | 2,58 | 2,55 | 2,57 | 0,78% | 237.305,00 |
| 07.12.2020 | 2,56 | 2,57 | 2,55 | 2,55 | -1,16% | 234.635,00 |
| 04.12.2020 | 2,53 | 2,59 | 2,52 | 2,58 | 1,57% | 201.300,00 |
| 03.12.2020 | 2,54 | 2,55 | 2,51 | 2,54 | 0,40% | 167.956,00 |
| 02.12.2020 | 2,54 | 2,58 | 2,50 | 2,53 | -0,78% | 1.004.310,00 |
| 01.12.2020 | 2,56 | 2,58 | 2,53 | 2,55 | 0,79% | 226.451,00 |
| 30.11.2020 | 2,58 | 2,60 | 2,53 | 2,53 | -2,32% | 2.240.768,00 |
| 27.11.2020 | 2,56 | 2,62 | 2,55 | 2,59 | 1,17% | 151.059,00 |
| 25.11.2020 | 2,50 | 2,57 | 2,47 | 2,56 | 2,40% | 408.397,00 |
| 24.11.2020 | 2,46 | 2,51 | 2,42 | 2,50 | 1,21% | 424.475,00 |
| 23.11.2020 | 2,44 | 2,48 | 2,43 | 2,47 | 0,82% | 329.846,00 |
| 20.11.2020 | 2,41 | 2,46 | 2,40 | 2,45 | -0,81% | 472.764,00 |
| 19.11.2020 | 2,38 | 2,48 | 2,37 | 2,47 | 3,78% | 231.624,00 |
| 18.11.2020 | 2,36 | 2,40 | 2,36 | 2,38 | -0,42% | 632.341,00 |
| 17.11.2020 | 2,38 | 2,41 | 2,36 | 2,39 | -0,83% | 485.936,00 |
| 16.11.2020 | 2,45 | 2,45 | 2,37 | 2,41 | 0,00% | 262.721,00 |
| 13.11.2020 | 2,35 | 2,43 | 2,34 | 2,41 | 4,78% | 898.963,00 |
| 12.11.2020 | 2,36 | 2,40 | 2,26 | 2,30 | 1,77% | 763.337,00 |
| 11.11.2020 | 2,23 | 2,26 | 2,17 | 2,26 | 1,80% | 238.058,00 |
| 10.11.2020 | 2,18 | 2,23 | 2,12 | 2,22 | 2,30% | 225.158,00 |
| 09.11.2020 | 2,24 | 2,28 | 2,16 | 2,17 | -3,13% | 213.152,00 |
| 06.11.2020 | 2,24 | 2,26 | 2,23 | 2,24 | 0,00% | 129.613,00 |
| 05.11.2020 | 2,26 | 2,29 | 2,21 | 2,24 | -1,75% | 338.513,00 |
| 04.11.2020 | 2,21 | 2,33 | 2,18 | 2,28 | 3,64% | 840.961,00 |
| 03.11.2020 | 2,14 | 2,21 | 2,14 | 2,20 | 2,33% | 516.928,00 |
| 02.11.2020 | 2,16 | 2,18 | 2,09 | 2,15 | 0,00% | 923.055,00 |
| 30.10.2020 | 2,17 | 2,18 | 2,13 | 2,15 | -1,38% | 1.732.850,00 |
| 29.10.2020 | 2,18 | 2,20 | 2,14 | 2,18 | 0,00% | 1.326.274,00 |
| 28.10.2020 | 2,19 | 2,22 | 2,16 | 2,18 | -2,24% | 676.829,00 |
| 27.10.2020 | 2,23 | 2,25 | 2,21 | 2,23 | 0,00% | 685.114,00 |
| 26.10.2020 | 2,28 | 2,33 | 2,22 | 2,23 | -1,33% | 603.250,00 |
| 23.10.2020 | 2,20 | 2,27 | 2,19 | 2,26 | 3,20% | 972.776,00 |
| 22.10.2020 | 2,22 | 2,22 | 2,15 | 2,19 | -0,90% | 565.201,00 |
| 21.10.2020 | 2,23 | 2,24 | 2,18 | 2,21 | 0,00% | 944.973,00 |
| 20.10.2020 | 2,23 | 2,26 | 2,13 | 2,21 | 0,45% | 1.103.093,00 |
| 19.10.2020 | 2,30 | 2,33 | 2,20 | 2,20 | -5,17% | 756.153,00 |
| 16.10.2020 | 2,34 | 2,37 | 2,30 | 2,32 | -1,28% | 539.038,00 |
| 15.10.2020 | 2,38 | 2,40 | 2,33 | 2,35 | -2,29% | 504.037,00 |
| 14.10.2020 | 2,45 | 2,45 | 2,38 | 2,41 | -1,03% | 957.010,00 |
| 13.10.2020 | 2,39 | 2,44 | 2,36 | 2,43 | 0,83% | 744.938,00 |
| 12.10.2020 | 2,40 | 2,46 | 2,40 | 2,41 | 0,42% | 570.102,00 |
| 09.10.2020 | 2,41 | 2,51 | 2,39 | 2,40 | -0,41% | 944.011,00 |
| 08.10.2020 | 2,34 | 2,44 | 2,32 | 2,41 | 3,21% | 1.156.292,00 |
| 07.10.2020 | 2,50 | 2,53 | 2,32 | 2,34 | -5,47% | 1.686.640,00 |
| 06.10.2020 | 2,53 | 2,63 | 2,47 | 2,47 | -3,14% | 1.212.490,00 |
| 05.10.2020 | 2,60 | 2,65 | 2,54 | 2,55 | -2,30% | 826.429,00 |
| 02.10.2020 | 2,93 | 2,98 | 2,59 | 2,61 | -12,41% | 1.891.617,00 |
| 01.10.2020 | 2,91 | 3,00 | 2,91 | 2,98 | 2,22% | 869.367,00 |
| 30.09.2020 | 3,09 | 3,11 | 2,91 | 2,92 | -5,41% | 1.190.278,00 |
| 29.09.2020 | 3,04 | 3,11 | 3,01 | 3,08 | 1,52% | 577.379,00 |
| 28.09.2020 | 3,04 | 3,04 | 2,94 | 3,04 | 0,31% | 437.718,00 |
| 25.09.2020 | 2,89 | 3,04 | 2,86 | 3,03 | 3,15% | 733.977,00 |
| 24.09.2020 | 2,80 | 2,96 | 2,76 | 2,93 | 4,97% | 797.462,00 |
| 23.09.2020 | 2,84 | 2,89 | 2,79 | 2,79 | -1,95% | 917.480,00 |
| 22.09.2020 | 2,92 | 2,92 | 2,85 | 2,85 | -2,22% | 591.057,00 |
| 21.09.2020 | 3,07 | 3,07 | 2,88 | 2,92 | -5,55% | 738.731,00 |
| 18.09.2020 | 3,02 | 3,09 | 2,98 | 3,09 | 3,09% | 2.464.176,00 |
| 17.09.2020 | 3,00 | 3,06 | 2,97 | 2,99 | -1,67% | 838.091,00 |
| 16.09.2020 | 2,99 | 3,14 | 2,97 | 3,04 | 1,23% | 781.025,00 |
| 15.09.2020 | 3,01 | 3,14 | 2,95 | 3,01 | -3,85% | 998.442,00 |
| 14.09.2020 | 3,05 | 3,15 | 3,04 | 3,13 | 3,68% | 1.123.631,00 |
| 11.09.2020 | 3,09 | 3,14 | 3,01 | 3,02 | -2,10% | 777.069,00 |
| 10.09.2020 | 3,06 | 3,21 | 3,05 | 3,08 | 0,91% | 1.034.768,00 |
| 09.09.2020 | 3,07 | 3,10 | 3,04 | 3,05 | 0,61% | 838.140,00 |
| 08.09.2020 | 3,09 | 3,10 | 3,03 | 3,04 | -2,38% | 912.369,00 |
| 04.09.2020 | 3,13 | 3,14 | 3,06 | 3,11 | 0,30% | 764.671,00 |
| 03.09.2020 | 3,12 | 3,16 | 3,07 | 3,10 | -0,89% | 821.179,00 |
| 02.09.2020 | 3,08 | 3,15 | 3,04 | 3,13 | 1,50% | 948.180,00 |
| 01.09.2020 | 3,08 | 3,12 | 3,07 | 3,08 | -0,60% | 875.644,00 |
| 31.08.2020 | 3,14 | 3,15 | 3,06 | 3,10 | -0,30% | 954.200,00 |
| 28.08.2020 | 3,08 | 3,12 | 3,04 | 3,11 | 2,13% | 689.791,00 |
| 27.08.2020 | 3,03 | 3,09 | 3,02 | 3,04 | -0,30% | 821.692,00 |
| 26.08.2020 | 3,16 | 3,19 | 3,04 | 3,05 | -3,23% | 645.229,00 |
| 25.08.2020 | 3,15 | 3,18 | 3,10 | 3,16 | 1,49% | 868.831,00 |
| 24.08.2020 | 3,16 | 3,20 | 2,86 | 3,11 | -1,18% | 1.073.765,00 |
| 21.08.2020 | 3,20 | 3,23 | 3,09 | 3,15 | -2,58% | 721.351,00 |
| 20.08.2020 | 3,33 | 3,33 | 3,12 | 3,23 | -3,86% | 1.071.582,00 |
| 19.08.2020 | 3,37 | 3,50 | 3,29 | 3,36 | -0,14% | 2.321.668,00 |
| 18.08.2020 | 3,29 | 3,38 | 3,25 | 3,36 | 2,68% | 2.789.457,00 |
| 17.08.2020 | 3,12 | 3,29 | 3,07 | 3,28 | 5,99% | 2.358.085,00 |
| 14.08.2020 | 3,04 | 3,11 | 3,01 | 3,09 | 1,83% | 883.876,00 |
| 13.08.2020 | 3,04 | 3,06 | 3,00 | 3,04 | -0,91% | 2.001.983,00 |
| 12.08.2020 | 3,01 | 3,07 | 2,96 | 3,06 | 4,09% | 1.301.452,00 |
| 11.08.2020 | 2,93 | 2,99 | 2,92 | 2,94 | 0,00% | 1.778.845,00 |
| 10.08.2020 | 2,91 | 2,96 | 2,88 | 2,94 | 0,63% | 739.330,00 |