23,700€
-1,25%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 23,70 | 23,90 | 23,50 | 23,70 | -1,25% | - |
| 22.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | 200,00 |
| 21.11.2024 | 22,20 | 22,60 | 22,10 | 22,60 | 1,80% | - |
| 20.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 4,00 |
| 19.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 14,00 |
| 18.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 144,00 |
| 15.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 14.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 83,00 |
| 13.11.2024 | 21,90 | 22,20 | 21,80 | 22,00 | -0,45% | - |
| 12.11.2024 | 22,30 | 22,30 | 22,00 | 22,10 | -3,07% | - |
| 11.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 67,00 |
| 08.11.2024 | 22,00 | 22,40 | 21,80 | 22,20 | 1,83% | - |
| 07.11.2024 | 21,50 | 21,80 | 21,20 | 21,80 | -0,91% | - |
| 06.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 3.183,00 |
| 05.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 570,00 |
| 04.11.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 101,00 |
| 01.11.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 6,00 |
| 31.10.2024 | 22,90 | 22,90 | 22,00 | 22,20 | -3,48% | - |
| 30.10.2024 | 23,10 | 23,40 | 22,90 | 23,00 | -1,29% | - |
| 29.10.2024 | 23,30 | 23,40 | 22,80 | 23,30 | -0,43% | - |
| 28.10.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 454,00 |
| 25.10.2024 | 23,50 | 23,60 | 23,20 | 23,40 | -0,85% | - |
| 24.10.2024 | 23,70 | 23,90 | 23,60 | 23,60 | -3,28% | - |
| 23.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 22.10.2024 | 24,10 | 24,30 | 23,90 | 24,20 | -0,41% | - |
| 21.10.2024 | 24,30 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 18.10.2024 | 24,10 | 24,50 | 24,10 | 24,20 | -0,82% | - |
| 17.10.2024 | 23,90 | 24,40 | 23,80 | 24,40 | 1,24% | - |
| 16.10.2024 | 23,50 | 24,20 | 23,50 | 24,10 | 1,69% | - |
| 15.10.2024 | 23,10 | 23,70 | 23,10 | 23,70 | 1,28% | - |
| 14.10.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 2,63% | 504,00 |
| 11.10.2024 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 10.10.2024 | 22,80 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 09.10.2024 | 22,80 | 23,20 | 22,80 | 22,80 | 0,88% | - |
| 08.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -1,74% | 29,00 |
| 07.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 04.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 24,00 |
| 03.10.2024 | 23,00 | 23,00 | 22,40 | 22,60 | -1,74% | - |
| 02.10.2024 | 23,10 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 01.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 4,00 |
| 30.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 146,00 |
| 27.09.2024 | 22,50 | 23,00 | 22,50 | 22,80 | 0,88% | - |
| 26.09.2024 | 22,70 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 25.09.2024 | 22,30 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 24.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 1,00 |
| 23.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 2,00 |
| 20.09.2024 | 23,30 | 23,50 | 22,60 | 22,80 | -3,39% | - |
| 19.09.2024 | 22,90 | 23,60 | 22,90 | 23,60 | 2,61% | - |
| 18.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 18,00 |
| 17.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 40,00 |
| 16.09.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 3,51% | 8,00 |
| 12.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 100,00 |
| 11.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 50,00 |
| 10.09.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -3,36% | 232,00 |
| 06.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 25,00 |
| 05.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 50,00 |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | 100,00 |
| 03.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 50,00 |
| 02.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 52,00 |
| 30.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 15,00 |
| 26.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 7,00 |
| 23.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 427,00 |
| 19.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 180,00 |
| 15.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 1,00 |
| 12.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 210,00 |
| 09.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 430,00 |
| 08.08.2024 | 21,60 | 23,40 | 21,60 | 23,40 | 8,33% | 1.528,00 |
| 07.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 05.08.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | 103,00 |
| 02.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 8,00 |
| 01.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 2,00 |
| 24.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 283,00 |
| 23.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1.000,00 |
| 17.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 100,00 |
| 16.07.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 1.060,00 |
| 12.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 660,00 |
| 11.07.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 266,00 |
| 10.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 50,00 |
| 09.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 400,00 |
| 05.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 1,00 |
| 01.07.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -6,67% | 12,00 |
| 20.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 101,00 |
| 18.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 80,00 |
| 17.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 50,00 |
| 10.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 2,00 |
| 07.06.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 28,00 |
| 05.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 10,00 |
| 03.06.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 27,00 |
| 23.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 328,00 |
| 15.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 80,00 |
| 09.05.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 14,00 |
| 08.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 10,00 |
| 06.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 3,00 |
| 03.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 5,00 |
| 02.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 3,00 |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 5,00 |
| 26.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 120,00 |
| 25.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 50,00 |
| 17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 150,00 |
| 09.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 20,00 |