0,457$
-0,22%
Echtzeit-Aktienkurs Amarin Corp. PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Amarin Corp. PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,24 | 15,65 | 14,05 | 15,16 | 4,41% | 88.533,00 |
| 31.07.2025 | 15,00 | 15,08 | 14,37 | 14,52 | -3,01% | 54.210,00 |
| 30.07.2025 | 14,98 | 15,30 | 14,49 | 14,97 | 2,18% | 84.730,00 |
| 29.07.2025 | 14,99 | 15,34 | 14,45 | 14,65 | -2,27% | 87.863,00 |
| 28.07.2025 | 15,31 | 15,38 | 14,78 | 14,99 | -2,57% | 62.791,00 |
| 25.07.2025 | 15,54 | 15,61 | 15,13 | 15,39 | -0,74% | 77.779,00 |
| 24.07.2025 | 15,59 | 15,59 | 15,27 | 15,50 | -0,58% | 39.268,00 |
| 23.07.2025 | 15,25 | 15,68 | 15,24 | 15,59 | 2,30% | 44.402,00 |
| 22.07.2025 | 15,48 | 15,59 | 15,11 | 15,24 | -1,99% | 63.245,00 |
| 21.07.2025 | 15,82 | 16,12 | 15,51 | 15,55 | -1,71% | 64.397,00 |
| 18.07.2025 | 15,80 | 16,17 | 15,77 | 15,82 | 0,19% | 48.414,00 |
| 17.07.2025 | 15,68 | 16,21 | 15,68 | 15,79 | -0,38% | 78.170,00 |
| 16.07.2025 | 15,87 | 16,07 | 15,43 | 15,85 | 0,44% | 95.755,00 |
| 15.07.2025 | 15,88 | 16,17 | 15,78 | 15,78 | -1,99% | 95.058,00 |
| 14.07.2025 | 16,74 | 16,95 | 15,89 | 16,10 | -4,90% | 150.310,00 |
| 11.07.2025 | 17,14 | 17,24 | 16,67 | 16,93 | -2,25% | 102.662,00 |
| 10.07.2025 | 17,29 | 17,49 | 17,04 | 17,32 | -0,06% | 96.123,00 |
| 09.07.2025 | 16,90 | 17,40 | 16,85 | 17,33 | 2,97% | 129.322,00 |
| 08.07.2025 | 17,26 | 17,26 | 16,62 | 16,83 | 1,08% | 109.815,00 |
| 07.07.2025 | 16,50 | 17,30 | 16,12 | 16,65 | -0,48% | 141.578,00 |
| 03.07.2025 | 16,56 | 16,74 | 16,15 | 16,73 | 0,48% | 83.668,00 |
| 02.07.2025 | 16,99 | 17,18 | 16,35 | 16,65 | -0,95% | 111.588,00 |
| 01.07.2025 | 16,19 | 16,98 | 15,78 | 16,81 | 3,64% | 138.167,00 |
| 30.06.2025 | 16,33 | 16,60 | 15,91 | 16,22 | 3,25% | 170.132,00 |
| 27.06.2025 | 15,90 | 16,07 | 15,34 | 15,71 | -1,19% | 112.652,00 |
| 26.06.2025 | 16,15 | 16,22 | 15,55 | 15,90 | -1,79% | 143.639,00 |
| 25.06.2025 | 16,19 | 16,90 | 15,39 | 16,19 | 0,97% | 299.655,00 |
| 24.06.2025 | 13,80 | 17,18 | 13,76 | 16,04 | 27,26% | 1.160.261,00 |
| 23.06.2025 | 12,49 | 12,74 | 12,30 | 12,60 | 0,48% | 62.504,00 |
| 20.06.2025 | 13,32 | 13,32 | 12,41 | 12,54 | -5,93% | 129.054,00 |
| 18.06.2025 | 13,30 | 13,52 | 13,16 | 13,33 | -0,60% | 44.359,00 |
| 17.06.2025 | 13,90 | 14,01 | 13,27 | 13,41 | -3,39% | 80.848,00 |
| 16.06.2025 | 13,45 | 13,99 | 13,15 | 13,88 | 4,75% | 124.761,00 |
| 13.06.2025 | 13,09 | 13,81 | 12,80 | 13,25 | -0,97% | 119.930,00 |
| 12.06.2025 | 13,24 | 13,97 | 13,01 | 13,38 | 0,98% | 123.865,00 |
| 11.06.2025 | 12,93 | 14,60 | 12,72 | 13,25 | 3,35% | 329.970,00 |
| 10.06.2025 | 12,54 | 12,82 | 11,65 | 12,82 | 3,97% | 218.491,00 |
| 09.06.2025 | 12,80 | 13,20 | 12,18 | 12,33 | -3,07% | 142.421,00 |
| 06.06.2025 | 12,00 | 12,83 | 11,85 | 12,72 | 7,34% | 142.165,00 |
| 05.06.2025 | 11,81 | 11,90 | 11,70 | 11,85 | 0,04% | 50.224,00 |
| 04.06.2025 | 12,02 | 12,07 | 11,76 | 11,85 | -0,88% | 46.066,00 |
| 03.06.2025 | 11,74 | 12,33 | 11,71 | 11,95 | 1,79% | 74.106,00 |
| 02.06.2025 | 11,58 | 12,07 | 11,42 | 11,74 | 1,29% | 84.310,00 |
| 30.05.2025 | 11,56 | 11,73 | 11,27 | 11,59 | -0,77% | 50.781,00 |
| 29.05.2025 | 11,35 | 11,75 | 11,28 | 11,68 | 3,45% | 51.172,00 |
| 28.05.2025 | 11,31 | 11,84 | 11,29 | 11,29 | -0,62% | 55.366,00 |
| 27.05.2025 | 11,03 | 11,55 | 11,03 | 11,36 | 2,25% | 40.311,00 |
| 23.05.2025 | 10,94 | 11,34 | 10,85 | 11,11 | 1,09% | 30.764,00 |
| 22.05.2025 | 10,86 | 11,16 | 10,86 | 10,99 | 0,09% | 31.132,00 |
| 21.05.2025 | 10,89 | 11,22 | 10,66 | 10,98 | -1,17% | 62.230,00 |
| 20.05.2025 | 10,90 | 11,32 | 10,82 | 11,11 | 1,93% | 91.760,00 |
| 19.05.2025 | 10,52 | 10,90 | 10,34 | 10,90 | 3,02% | 52.704,00 |
| 16.05.2025 | 10,58 | 10,70 | 10,34 | 10,58 | 0,57% | 60.102,00 |
| 15.05.2025 | 10,02 | 10,57 | 9,98 | 10,52 | 3,65% | 65.236,00 |
| 14.05.2025 | 10,38 | 10,39 | 10,01 | 10,15 | -1,17% | 81.429,00 |
| 13.05.2025 | 10,36 | 10,49 | 10,05 | 10,27 | -1,44% | 115.997,00 |
| 12.05.2025 | 10,67 | 10,84 | 10,19 | 10,42 | 0,10% | 84.348,00 |
| 09.05.2025 | 10,74 | 11,19 | 10,35 | 10,41 | -2,80% | 85.421,00 |
| 08.05.2025 | 10,01 | 11,44 | 10,01 | 10,71 | 5,21% | 170.108,00 |
| 07.05.2025 | 10,00 | 10,42 | 9,44 | 10,18 | -0,10% | 152.159,00 |
| 06.05.2025 | 10,53 | 10,77 | 10,18 | 10,19 | -3,87% | 108.120,00 |
| 05.05.2025 | 11,12 | 11,50 | 10,53 | 10,60 | -2,84% | 77.947,00 |
| 02.05.2025 | 10,95 | 11,37 | 10,77 | 10,91 | -0,64% | 70.917,00 |
| 01.05.2025 | 10,84 | 11,40 | 10,84 | 10,98 | 2,04% | 80.844,00 |
| 30.04.2025 | 10,12 | 10,91 | 10,09 | 10,76 | 4,16% | 76.644,00 |
| 29.04.2025 | 10,19 | 10,43 | 10,03 | 10,33 | 0,10% | 63.497,00 |
| 28.04.2025 | 10,50 | 10,79 | 9,78 | 10,32 | -1,05% | 81.228,00 |
| 25.04.2025 | 10,99 | 11,00 | 10,31 | 10,43 | -6,71% | 56.186,00 |
| 24.04.2025 | 10,36 | 11,20 | 10,19 | 11,18 | 7,92% | 78.040,00 |
| 23.04.2025 | 10,91 | 10,93 | 9,95 | 10,36 | -0,96% | 86.486,00 |
| 22.04.2025 | 9,62 | 10,70 | 9,62 | 10,46 | 9,53% | 158.792,00 |
| 21.04.2025 | 9,01 | 9,71 | 8,94 | 9,55 | 4,83% | 81.855,00 |
| 17.04.2025 | 9,01 | 9,34 | 8,84 | 9,11 | -2,67% | 115.140,00 |
| 16.04.2025 | 9,73 | 9,86 | 9,04 | 9,36 | -4,59% | 205.679,00 |
| 15.04.2025 | 9,40 | 10,06 | 9,40 | 9,81 | 3,59% | 171.972,00 |
| 14.04.2025 | 9,22 | 9,51 | 8,32 | 9,47 | 1,83% | 190.440,00 |
| 11.04.2025 | 9,09 | 10,10 | 8,74 | 9,30 | 1.957,52% | 296.247,00 |
| 10.04.2025 | 0,46 | 0,47 | 0,44 | 0,45 | -1,37% | 1.343.272,00 |
| 09.04.2025 | 0,40 | 0,47 | 0,40 | 0,46 | 6,63% | 2.000.855,00 |
| 08.04.2025 | 0,42 | 0,46 | 0,40 | 0,43 | 3,89% | 3.050.036,00 |
| 07.04.2025 | 0,41 | 0,43 | 0,38 | 0,41 | 2,66% | 3.279.975,00 |
| 04.04.2025 | 0,42 | 0,42 | 0,39 | 0,40 | -4,95% | 2.558.846,00 |
| 03.04.2025 | 0,42 | 0,46 | 0,42 | 0,42 | -1,85% | 1.489.615,00 |
| 02.04.2025 | 0,43 | 0,45 | 0,42 | 0,43 | -2,26% | 1.004.308,00 |
| 01.04.2025 | 0,44 | 0,46 | 0,43 | 0,44 | -2,10% | 1.141.895,00 |
| 31.03.2025 | 0,43 | 0,45 | 0,43 | 0,45 | 2,61% | 982.028,00 |
| 28.03.2025 | 0,47 | 0,47 | 0,43 | 0,44 | -5,84% | 1.132.954,00 |
| 27.03.2025 | 0,45 | 0,47 | 0,45 | 0,47 | 1,59% | 367.623,00 |
| 26.03.2025 | 0,46 | 0,46 | 0,44 | 0,46 | 0,22% | 640.690,00 |
| 25.03.2025 | 0,47 | 0,48 | 0,45 | 0,46 | -1,18% | 782.682,00 |
| 24.03.2025 | 0,47 | 0,48 | 0,46 | 0,46 | 1,64% | 579.771,00 |
| 21.03.2025 | 0,46 | 0,47 | 0,43 | 0,46 | 4,94% | 1.463.792,00 |
| 20.03.2025 | 0,46 | 0,47 | 0,43 | 0,44 | -5,33% | 817.306,00 |
| 19.03.2025 | 0,44 | 0,50 | 0,43 | 0,46 | 6,31% | 3.429.038,00 |
| 18.03.2025 | 0,44 | 0,44 | 0,40 | 0,43 | 4,27% | 1.575.818,00 |
| 17.03.2025 | 0,42 | 0,42 | 0,39 | 0,42 | 0,24% | 2.175.466,00 |
| 14.03.2025 | 0,42 | 0,43 | 0,40 | 0,41 | 0,98% | 1.456.668,00 |
| 13.03.2025 | 0,41 | 0,43 | 0,39 | 0,41 | 2,47% | 2.410.418,00 |
| 12.03.2025 | 0,41 | 0,45 | 0,35 | 0,40 | -14,94% | 15.608.632,00 |
| 11.03.2025 | 0,47 | 0,49 | 0,40 | 0,47 | 1,12% | 2.470.941,00 |