Echtzeit-Aktienkurs Progenics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Progenics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2020 | 4,60 | 4,79 | 4,01 | 4,10 | -9,39% | 26.672.362,00 |
| 18.06.2020 | 4,23 | 4,58 | 4,23 | 4,53 | 4,50% | 1.525.289,00 |
| 17.06.2020 | 4,40 | 4,40 | 4,21 | 4,33 | -1,59% | 556.140,00 |
| 16.06.2020 | 4,43 | 4,57 | 4,34 | 4,40 | 5,01% | 305.186,00 |
| 15.06.2020 | 3,92 | 4,22 | 3,89 | 4,19 | 3,71% | 243.828,00 |
| 12.06.2020 | 4,29 | 4,29 | 3,86 | 4,04 | 1,38% | 305.193,00 |
| 11.06.2020 | 4,16 | 4,25 | 3,97 | 3,99 | -9,02% | 323.997,00 |
| 10.06.2020 | 4,65 | 4,65 | 4,31 | 4,38 | -5,19% | 248.866,00 |
| 09.06.2020 | 4,68 | 4,77 | 4,57 | 4,62 | -3,75% | 165.251,00 |
| 08.06.2020 | 4,59 | 4,83 | 4,56 | 4,80 | 6,31% | 205.174,00 |
| 05.06.2020 | 4,55 | 4,77 | 4,47 | 4,52 | 1,23% | 262.444,00 |
| 04.06.2020 | 4,27 | 4,54 | 4,20 | 4,46 | 2,53% | 176.294,00 |
| 03.06.2020 | 4,40 | 4,49 | 4,32 | 4,35 | 0,93% | 164.100,00 |
| 02.06.2020 | 4,30 | 4,38 | 4,18 | 4,31 | 1,65% | 198.778,00 |
| 01.06.2020 | 4,26 | 4,42 | 4,18 | 4,24 | -0,12% | 221.500,00 |
| 29.05.2020 | 4,34 | 4,40 | 4,18 | 4,25 | -2,64% | 312.299,00 |
| 28.05.2020 | 4,42 | 4,51 | 4,26 | 4,36 | 1,63% | 212.940,00 |
| 27.05.2020 | 4,00 | 4,33 | 3,86 | 4,29 | 8,88% | 212.184,00 |
| 26.05.2020 | 4,00 | 4,12 | 3,84 | 3,94 | -0,51% | 204.649,00 |
| 22.05.2020 | 3,95 | 3,96 | 3,78 | 3,96 | 1,02% | 106.906,00 |
| 21.05.2020 | 3,84 | 3,96 | 3,77 | 3,92 | 2,35% | 150.274,00 |
| 20.05.2020 | 3,75 | 3,83 | 3,72 | 3,83 | 5,51% | 187.056,00 |
| 19.05.2020 | 3,85 | 3,92 | 3,63 | 3,63 | -7,63% | 208.561,00 |
| 18.05.2020 | 3,76 | 3,98 | 3,76 | 3,93 | 5,93% | 207.525,00 |
| 15.05.2020 | 3,48 | 3,72 | 3,48 | 3,71 | 6,92% | 209.884,00 |
| 14.05.2020 | 3,51 | 3,58 | 3,38 | 3,47 | -3,07% | 208.994,00 |
| 13.05.2020 | 3,77 | 3,78 | 3,49 | 3,58 | -5,04% | 250.027,00 |
| 12.05.2020 | 3,91 | 4,04 | 3,75 | 3,77 | -3,33% | 200.886,00 |
| 11.05.2020 | 3,82 | 4,04 | 3,76 | 3,90 | -0,51% | 265.064,00 |
| 08.05.2020 | 3,97 | 4,11 | 3,87 | 3,92 | 0,00% | 201.180,00 |
| 07.05.2020 | 3,93 | 3,99 | 3,78 | 3,92 | 1,55% | 127.259,00 |
| 06.05.2020 | 3,91 | 3,96 | 3,79 | 3,86 | -1,53% | 199.139,00 |
| 05.05.2020 | 3,94 | 4,09 | 3,87 | 3,92 | 0,77% | 209.747,00 |
| 04.05.2020 | 3,60 | 3,91 | 3,60 | 3,89 | 5,71% | 350.664,00 |
| 01.05.2020 | 3,90 | 3,90 | 3,64 | 3,68 | -6,60% | 265.044,00 |
| 30.04.2020 | 4,05 | 4,28 | 3,93 | 3,94 | -6,41% | 327.638,00 |
| 29.04.2020 | 4,11 | 4,36 | 3,91 | 4,21 | 6,31% | 221.785,00 |
| 28.04.2020 | 4,25 | 4,25 | 3,91 | 3,96 | -4,23% | 311.173,00 |
| 27.04.2020 | 4,13 | 4,23 | 4,12 | 4,14 | 0,36% | 317.426,00 |
| 24.04.2020 | 4,09 | 4,15 | 4,05 | 4,12 | 0,49% | 122.655,00 |
| 23.04.2020 | 4,07 | 4,19 | 4,03 | 4,10 | 0,74% | 119.711,00 |
| 22.04.2020 | 4,09 | 4,10 | 3,95 | 4,07 | 1,75% | 131.693,00 |
| 21.04.2020 | 3,89 | 4,07 | 3,89 | 4,00 | -2,20% | 193.407,00 |
| 17.04.2020 | 3,96 | 4,14 | 3,96 | 4,09 | 4,60% | 302.177,00 |
| 16.04.2020 | 3,85 | 3,94 | 3,70 | 3,91 | 1,56% | 392.559,00 |
| 15.04.2020 | 3,91 | 3,93 | 3,69 | 3,85 | -5,64% | 285.906,00 |
| 14.04.2020 | 3,67 | 4,10 | 3,67 | 4,08 | 13,02% | 279.603,00 |
| 13.04.2020 | 3,65 | 3,65 | 3,42 | 3,61 | -2,17% | 126.340,00 |
| 09.04.2020 | 3,47 | 3,71 | 3,41 | 3,69 | 8,37% | 182.360,00 |
| 08.04.2020 | 3,10 | 3,41 | 2,96 | 3,41 | 13,12% | 301.545,00 |
| 07.04.2020 | 3,35 | 3,48 | 2,99 | 3,01 | -6,52% | 296.265,00 |
| 06.04.2020 | 3,17 | 3,26 | 2,94 | 3,22 | 7,33% | 175.326,00 |
| 03.04.2020 | 3,18 | 3,21 | 2,92 | 3,00 | -8,26% | 248.706,00 |
| 02.04.2020 | 3,42 | 3,42 | 3,00 | 3,27 | -4,66% | 291.939,00 |
| 01.04.2020 | 3,61 | 3,71 | 3,32 | 3,43 | -9,74% | 283.093,00 |
| 31.03.2020 | 3,68 | 3,88 | 3,61 | 3,80 | 2,98% | 283.282,00 |
| 30.03.2020 | 3,68 | 3,71 | 3,40 | 3,69 | 2,79% | 173.647,00 |
| 27.03.2020 | 3,66 | 3,80 | 3,49 | 3,59 | -6,75% | 268.641,00 |
| 26.03.2020 | 3,37 | 3,85 | 3,34 | 3,85 | 13,57% | 486.111,00 |
| 25.03.2020 | 3,18 | 3,48 | 3,05 | 3,39 | 9,00% | 372.204,00 |
| 24.03.2020 | 2,77 | 3,16 | 2,76 | 3,11 | 21,48% | 539.608,00 |
| 23.03.2020 | 2,38 | 2,66 | 2,26 | 2,56 | 10,34% | 344.014,00 |
| 20.03.2020 | 2,20 | 2,45 | 2,06 | 2,32 | 9,95% | 880.825,00 |
| 19.03.2020 | 2,17 | 2,57 | 1,89 | 2,11 | -1,86% | 534.186,00 |
| 18.03.2020 | 2,49 | 2,63 | 2,06 | 2,15 | -20,37% | 330.138,00 |
| 17.03.2020 | 2,31 | 2,77 | 2,06 | 2,70 | 21,62% | 660.329,00 |
| 16.03.2020 | 2,60 | 2,76 | 2,22 | 2,22 | -29,52% | 509.002,00 |
| 13.03.2020 | 3,25 | 3,25 | 2,51 | 3,15 | 7,14% | 515.638,00 |
| 12.03.2020 | 3,50 | 3,51 | 2,69 | 2,94 | -22,43% | 346.521,00 |
| 11.03.2020 | 3,80 | 3,91 | 3,73 | 3,79 | -3,32% | 217.606,00 |
| 10.03.2020 | 4,08 | 4,08 | 3,79 | 3,92 | -2,24% | 299.461,00 |
| 09.03.2020 | 4,23 | 4,23 | 4,00 | 4,01 | -11,48% | 289.142,00 |
| 06.03.2020 | 4,41 | 4,55 | 4,38 | 4,53 | -1,31% | 440.716,00 |
| 05.03.2020 | 4,63 | 4,75 | 4,49 | 4,59 | -4,57% | 396.277,00 |
| 04.03.2020 | 4,79 | 4,83 | 4,69 | 4,81 | 2,12% | 446.161,00 |
| 03.03.2020 | 4,78 | 4,86 | 4,64 | 4,71 | -1,26% | 355.828,00 |
| 02.03.2020 | 4,72 | 4,79 | 4,60 | 4,77 | 1,06% | 420.954,00 |
| 28.02.2020 | 4,58 | 4,88 | 4,52 | 4,72 | -1,67% | 607.831,00 |
| 27.02.2020 | 4,95 | 4,96 | 4,78 | 4,80 | -5,14% | 461.794,00 |
| 26.02.2020 | 5,10 | 5,29 | 4,99 | 5,06 | -0,69% | 398.597,00 |
| 25.02.2020 | 5,01 | 5,37 | 4,98 | 5,10 | 1,80% | 459.613,00 |
| 24.02.2020 | 5,00 | 5,05 | 4,86 | 5,01 | -3,00% | 392.418,00 |
| 21.02.2020 | 5,10 | 5,25 | 5,00 | 5,16 | 0,00% | 301.508,00 |
| 20.02.2020 | 4,49 | 5,19 | 4,36 | 5,16 | 13,41% | 694.021,00 |
| 19.02.2020 | 4,69 | 4,69 | 4,46 | 4,55 | -3,40% | 180.213,00 |
| 18.02.2020 | 4,62 | 4,79 | 4,62 | 4,71 | 2,17% | 127.783,00 |
| 14.02.2020 | 4,62 | 4,64 | 4,57 | 4,61 | -0,86% | 83.051,00 |
| 13.02.2020 | 4,77 | 4,81 | 4,62 | 4,65 | -3,33% | 141.238,00 |
| 12.02.2020 | 4,87 | 4,87 | 4,72 | 4,81 | 0,21% | 186.298,00 |
| 11.02.2020 | 4,72 | 4,88 | 4,70 | 4,80 | 2,35% | 91.614,00 |
| 10.02.2020 | 4,61 | 4,71 | 4,61 | 4,69 | 1,52% | 130.008,00 |
| 07.02.2020 | 4,59 | 4,76 | 4,59 | 4,62 | 0,33% | 114.582,00 |
| 06.02.2020 | 4,69 | 4,71 | 4,47 | 4,61 | -1,60% | 147.201,00 |
| 05.02.2020 | 4,67 | 4,77 | 4,59 | 4,68 | 1,52% | 232.023,00 |
| 04.02.2020 | 4,46 | 4,65 | 4,46 | 4,61 | 5,01% | 145.090,00 |
| 03.02.2020 | 4,51 | 4,52 | 4,33 | 4,39 | -1,57% | 196.200,00 |
| 31.01.2020 | 4,60 | 4,66 | 4,43 | 4,46 | -4,29% | 157.467,00 |
| 30.01.2020 | 4,70 | 4,77 | 4,64 | 4,66 | -2,10% | 137.386,00 |
| 29.01.2020 | 4,77 | 4,81 | 4,75 | 4,76 | -0,63% | 173.116,00 |
| 28.01.2020 | 4,64 | 4,81 | 4,63 | 4,79 | 3,23% | 154.754,00 |