44,320$
25,41%
Echtzeit-Aktienkurs GlaxoSmithkline PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur GlaxoSmithkline PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2024 | 34,12 | 34,56 | 34,03 | 34,23 | 1,94% | 4.546.446,00 |
| 16.12.2024 | 33,68 | 33,97 | 33,58 | 33,58 | -1,09% | 4.916.560,00 |
| 13.12.2024 | 34,02 | 34,08 | 33,75 | 33,95 | -0,64% | 3.391.380,00 |
| 12.12.2024 | 34,27 | 34,43 | 34,08 | 34,17 | -0,81% | 3.386.339,00 |
| 11.12.2024 | 34,81 | 34,98 | 34,42 | 34,45 | -2,16% | 3.954.138,00 |
| 10.12.2024 | 35,89 | 35,90 | 35,18 | 35,21 | -2,17% | 5.383.630,00 |
| 09.12.2024 | 34,95 | 36,29 | 34,91 | 35,99 | 4,11% | 7.252.562,00 |
| 06.12.2024 | 34,60 | 34,80 | 34,43 | 34,57 | 0,12% | 3.702.817,00 |
| 05.12.2024 | 34,42 | 34,56 | 34,22 | 34,53 | 0,38% | 4.509.145,00 |
| 04.12.2024 | 34,74 | 34,75 | 34,40 | 34,40 | -1,43% | 4.394.206,00 |
| 03.12.2024 | 34,70 | 35,09 | 34,58 | 34,90 | 1,72% | 5.911.131,00 |
| 02.12.2024 | 34,24 | 34,33 | 33,97 | 34,31 | 0,53% | 3.144.427,00 |
| 29.11.2024 | 34,05 | 34,20 | 33,89 | 34,13 | -0,58% | 2.051.795,00 |
| 27.11.2024 | 34,19 | 34,47 | 34,19 | 34,33 | 0,91% | 2.959.073,00 |
| 26.11.2024 | 34,23 | 34,29 | 33,86 | 34,02 | -0,38% | 4.194.666,00 |
| 25.11.2024 | 34,05 | 34,25 | 34,02 | 34,15 | 0,56% | 4.148.516,00 |
| 22.11.2024 | 33,83 | 34,15 | 33,76 | 33,96 | 1,83% | 4.173.390,00 |
| 20.11.2024 | 33,40 | 33,53 | 33,19 | 33,35 | -0,33% | 7.519.391,00 |
| 19.11.2024 | 33,28 | 33,60 | 33,23 | 33,46 | -0,68% | 8.988.437,00 |
| 18.11.2024 | 33,29 | 33,79 | 33,25 | 33,69 | 1,02% | 8.802.112,00 |
| 15.11.2024 | 33,26 | 33,50 | 32,83 | 33,35 | -3,02% | 13.747.891,00 |
| 14.11.2024 | 35,40 | 35,46 | 34,36 | 34,39 | -2,05% | 7.032.511,00 |
| 13.11.2024 | 35,17 | 35,29 | 34,81 | 35,11 | -1,15% | 7.279.471,00 |
| 12.11.2024 | 35,50 | 35,63 | 35,25 | 35,52 | -2,28% | 7.245.974,00 |
| 11.11.2024 | 36,55 | 36,74 | 36,32 | 36,35 | 0,17% | 5.053.971,00 |
| 08.11.2024 | 36,12 | 36,42 | 36,10 | 36,29 | -1,01% | 8.866.773,00 |
| 07.11.2024 | 36,23 | 36,73 | 36,14 | 36,66 | 2,12% | 14.931.962,00 |
| 06.11.2024 | 35,93 | 36,14 | 35,63 | 35,90 | -3,03% | 14.281.667,00 |
| 05.11.2024 | 36,70 | 37,05 | 36,48 | 37,02 | 0,14% | 7.088.128,00 |
| 04.11.2024 | 37,03 | 37,26 | 36,94 | 36,97 | 0,24% | 3.994.531,00 |
| 01.11.2024 | 37,59 | 37,60 | 36,85 | 36,88 | 0,33% | 6.877.236,00 |
| 31.10.2024 | 36,27 | 37,01 | 36,07 | 36,76 | -0,68% | 12.121.661,00 |
| 30.10.2024 | 36,50 | 37,23 | 36,28 | 37,01 | -3,04% | 13.419.996,00 |
| 29.10.2024 | 37,94 | 38,26 | 37,88 | 38,17 | 0,77% | 6.140.692,00 |
| 28.10.2024 | 37,70 | 38,09 | 37,67 | 37,88 | 0,96% | 4.111.601,00 |
| 25.10.2024 | 37,95 | 38,01 | 37,43 | 37,52 | -0,58% | 3.375.405,00 |
| 24.10.2024 | 38,03 | 38,19 | 37,67 | 37,74 | -0,63% | 4.665.570,00 |
| 23.10.2024 | 37,74 | 37,99 | 37,65 | 37,98 | -0,05% | 4.865.936,00 |
| 22.10.2024 | 37,72 | 38,05 | 37,72 | 38,00 | -0,42% | 3.890.217,00 |
| 21.10.2024 | 38,49 | 38,51 | 38,09 | 38,16 | -1,01% | 2.872.533,00 |
| 18.10.2024 | 38,80 | 38,84 | 38,38 | 38,55 | -1,05% | 3.728.344,00 |
| 17.10.2024 | 39,21 | 39,24 | 38,92 | 38,96 | -0,64% | 4.990.561,00 |
| 16.10.2024 | 38,90 | 39,29 | 38,90 | 39,21 | 0,64% | 4.952.600,00 |
| 15.10.2024 | 38,93 | 39,40 | 38,82 | 38,96 | -0,43% | 4.291.285,00 |
| 14.10.2024 | 39,17 | 39,23 | 38,84 | 39,13 | 0,77% | 4.799.361,00 |
| 11.10.2024 | 39,02 | 39,15 | 38,63 | 38,83 | -0,97% | 7.244.135,00 |
| 10.10.2024 | 40,29 | 40,37 | 39,06 | 39,21 | -2,56% | 7.774.962,00 |
| 09.10.2024 | 37,88 | 41,80 | 37,80 | 40,24 | 5,84% | 19.967.657,00 |
| 08.10.2024 | 38,31 | 38,38 | 37,94 | 38,02 | -1,58% | 4.625.673,00 |
| 07.10.2024 | 39,04 | 39,12 | 38,61 | 38,63 | -0,49% | 3.853.184,00 |
| 04.10.2024 | 38,07 | 38,84 | 37,93 | 38,82 | 1,17% | 6.582.359,00 |
| 03.10.2024 | 38,60 | 38,65 | 38,16 | 38,37 | -2,74% | 5.360.964,00 |
| 02.10.2024 | 40,10 | 40,11 | 39,37 | 39,45 | -2,11% | 5.383.682,00 |
| 01.10.2024 | 40,47 | 40,57 | 40,28 | 40,30 | -1,42% | 3.120.664,00 |
| 30.09.2024 | 40,79 | 40,93 | 40,66 | 40,88 | 0,42% | 2.322.057,00 |
| 27.09.2024 | 41,09 | 41,43 | 40,66 | 40,71 | -0,46% | 3.137.117,00 |
| 26.09.2024 | 40,60 | 40,90 | 40,50 | 40,90 | 0,84% | 2.796.834,00 |
| 25.09.2024 | 41,11 | 41,16 | 40,55 | 40,56 | -1,02% | 2.667.156,00 |
| 24.09.2024 | 40,76 | 41,06 | 40,70 | 40,98 | 0,29% | 3.241.244,00 |
| 23.09.2024 | 40,96 | 41,03 | 40,81 | 40,86 | 0,15% | 2.736.707,00 |
| 20.09.2024 | 41,25 | 41,26 | 40,79 | 40,80 | -1,97% | 5.028.061,00 |
| 19.09.2024 | 42,40 | 42,42 | 41,46 | 41,62 | -1,91% | 6.510.357,00 |
| 18.09.2024 | 42,84 | 42,90 | 42,38 | 42,43 | -0,31% | 3.522.469,00 |
| 17.09.2024 | 43,13 | 43,14 | 42,44 | 42,56 | -2,27% | 3.095.429,00 |
| 16.09.2024 | 43,24 | 43,62 | 43,23 | 43,55 | 1,26% | 2.417.012,00 |
| 13.09.2024 | 43,16 | 43,44 | 42,95 | 43,01 | -0,23% | 3.696.278,00 |
| 12.09.2024 | 43,43 | 43,48 | 43,04 | 43,11 | -1,51% | 3.859.727,00 |
| 11.09.2024 | 43,97 | 44,03 | 43,42 | 43,77 | -0,75% | 3.411.692,00 |
| 10.09.2024 | 43,83 | 44,19 | 43,81 | 44,10 | 0,36% | 3.970.633,00 |
| 09.09.2024 | 43,62 | 44,05 | 43,47 | 43,94 | 0,62% | 2.494.844,00 |
| 06.09.2024 | 43,60 | 43,95 | 43,43 | 43,67 | 1,25% | 3.763.259,00 |
| 05.09.2024 | 43,39 | 43,77 | 43,03 | 43,13 | -2,55% | 3.811.877,00 |
| 04.09.2024 | 43,49 | 44,26 | 43,49 | 44,26 | 1,89% | 2.844.728,00 |
| 03.09.2024 | 43,63 | 43,84 | 43,33 | 43,44 | -1,07% | 3.441.882,00 |
| 30.08.2024 | 43,75 | 43,98 | 43,53 | 43,91 | 0,39% | 3.129.097,00 |
| 29.08.2024 | 43,86 | 43,93 | 43,52 | 43,74 | -0,36% | 3.274.783,00 |
| 28.08.2024 | 43,59 | 43,91 | 43,56 | 43,90 | -0,57% | 3.279.703,00 |
| 27.08.2024 | 42,82 | 44,67 | 42,80 | 44,15 | 3,78% | 11.513.903,00 |
| 26.08.2024 | 42,63 | 42,65 | 42,46 | 42,54 | -0,21% | 1.842.813,00 |
| 23.08.2024 | 42,27 | 42,64 | 42,12 | 42,63 | 1,62% | 3.780.536,00 |
| 22.08.2024 | 42,01 | 42,08 | 41,83 | 41,95 | 0,24% | 1.327.218,00 |
| 21.08.2024 | 41,72 | 42,00 | 41,70 | 41,85 | 0,60% | 2.410.394,00 |
| 20.08.2024 | 41,51 | 41,72 | 41,47 | 41,60 | 0,19% | 1.647.242,00 |
| 19.08.2024 | 41,32 | 41,70 | 41,28 | 41,52 | 0,58% | 1.833.646,00 |
| 16.08.2024 | 41,07 | 41,32 | 41,01 | 41,28 | -0,29% | 3.145.786,00 |
| 15.08.2024 | 41,66 | 41,70 | 41,36 | 41,40 | 0,44% | 2.024.219,00 |
| 14.08.2024 | 41,09 | 41,26 | 41,05 | 41,22 | 0,10% | 2.482.910,00 |
| 13.08.2024 | 40,55 | 41,27 | 40,53 | 41,18 | 2,13% | 3.306.815,00 |
| 12.08.2024 | 40,32 | 40,50 | 40,08 | 40,32 | 0,15% | 2.751.727,00 |
| 09.08.2024 | 39,69 | 40,36 | 39,67 | 40,26 | 0,60% | 5.831.882,00 |
| 08.08.2024 | 39,42 | 40,09 | 39,37 | 40,02 | 1,65% | 5.598.922,00 |
| 07.08.2024 | 39,12 | 39,43 | 38,97 | 39,37 | 1,78% | 5.332.399,00 |
| 06.08.2024 | 38,50 | 38,96 | 38,32 | 38,68 | -1,78% | 5.179.606,00 |
| 05.08.2024 | 39,74 | 39,99 | 39,28 | 39,38 | -2,57% | 6.283.141,00 |
| 02.08.2024 | 40,45 | 40,57 | 39,95 | 40,42 | 1,97% | 4.544.971,00 |
| 01.08.2024 | 38,90 | 39,74 | 38,72 | 39,64 | 2,24% | 4.525.593,00 |
| 31.07.2024 | 39,25 | 39,30 | 38,55 | 38,77 | -2,51% | 3.969.864,00 |
| 30.07.2024 | 39,97 | 40,01 | 39,49 | 39,77 | -0,60% | 4.916.963,00 |
| 29.07.2024 | 40,02 | 40,20 | 39,86 | 40,01 | 0,38% | 3.603.668,00 |
| 26.07.2024 | 39,63 | 40,12 | 39,58 | 39,86 | 2,02% | 3.064.146,00 |