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 |
|---|---|---|---|---|---|---|
| 18.09.2025 | 14,76 | 15,07 | 14,62 | 14,92 | 2,19% | 48.821,00 |
| 17.09.2025 | 14,83 | 15,00 | 14,54 | 14,60 | -2,21% | 84.762,00 |
| 16.09.2025 | 14,85 | 15,00 | 14,64 | 14,93 | 0,00% | 38.615,00 |
| 15.09.2025 | 14,86 | 15,00 | 14,73 | 14,93 | -0,53% | 67.009,00 |
| 12.09.2025 | 14,99 | 15,01 | 14,83 | 15,01 | 0,27% | 45.528,00 |
| 11.09.2025 | 14,92 | 15,20 | 14,80 | 14,97 | -0,17% | 38.261,00 |
| 10.09.2025 | 15,22 | 15,46 | 14,88 | 15,00 | -1,48% | 46.215,00 |
| 09.09.2025 | 14,63 | 15,27 | 14,63 | 15,22 | 3,01% | 65.903,00 |
| 08.09.2025 | 15,22 | 15,29 | 14,74 | 14,78 | -3,62% | 45.249,00 |
| 05.09.2025 | 15,16 | 15,45 | 15,01 | 15,33 | 2,00% | 45.809,00 |
| 04.09.2025 | 15,05 | 15,05 | 14,64 | 15,03 | 0,20% | 53.929,00 |
| 03.09.2025 | 15,08 | 15,48 | 14,97 | 15,00 | -1,19% | 46.169,00 |
| 02.09.2025 | 15,03 | 15,73 | 14,93 | 15,18 | 0,93% | 41.943,00 |
| 29.08.2025 | 15,41 | 15,41 | 14,93 | 15,04 | -2,37% | 54.998,00 |
| 28.08.2025 | 15,03 | 15,59 | 15,03 | 15,41 | -0,42% | 45.955,00 |
| 27.08.2025 | 15,50 | 15,78 | 15,33 | 15,47 | -0,45% | 49.272,00 |
| 26.08.2025 | 15,28 | 15,62 | 15,28 | 15,54 | 0,97% | 37.089,00 |
| 25.08.2025 | 15,90 | 16,00 | 15,30 | 15,39 | -3,69% | 86.868,00 |
| 22.08.2025 | 15,83 | 16,14 | 15,81 | 15,98 | 1,01% | 44.615,00 |
| 21.08.2025 | 15,70 | 15,92 | 15,54 | 15,82 | -0,19% | 53.190,00 |
| 20.08.2025 | 15,82 | 16,02 | 15,70 | 15,85 | 0,19% | 61.746,00 |
| 19.08.2025 | 16,17 | 16,17 | 15,68 | 15,82 | -2,16% | 48.964,00 |
| 18.08.2025 | 15,65 | 16,50 | 15,65 | 16,17 | 3,32% | 109.021,00 |
| 15.08.2025 | 14,98 | 15,77 | 14,98 | 15,65 | 4,06% | 81.742,00 |
| 14.08.2025 | 14,86 | 15,24 | 14,81 | 15,04 | 0,27% | 85.932,00 |
| 13.08.2025 | 14,97 | 15,00 | 14,66 | 15,00 | 0,67% | 59.739,00 |
| 12.08.2025 | 14,87 | 15,03 | 14,62 | 14,90 | 0,17% | 97.879,00 |
| 11.08.2025 | 14,95 | 15,04 | 14,57 | 14,88 | -0,77% | 57.337,00 |
| 08.08.2025 | 15,00 | 15,25 | 14,73 | 14,99 | -0,73% | 75.707,00 |
| 07.08.2025 | 15,05 | 15,19 | 14,88 | 15,10 | 0,33% | 50.567,00 |
| 06.08.2025 | 15,13 | 15,20 | 14,64 | 15,05 | -0,53% | 49.137,00 |
| 05.08.2025 | 15,49 | 15,50 | 15,01 | 15,13 | -1,63% | 67.144,00 |
| 04.08.2025 | 15,16 | 15,48 | 14,90 | 15,38 | 1,45% | 67.757,00 |
| 01.08.2025 | 14,24 | 15,65 | 14,05 | 15,16 | 4,99% | 88.533,00 |
| 31.07.2025 | 15,00 | 15,08 | 14,37 | 14,44 | -3,54% | 54.180,00 |
| 30.07.2025 | 14,98 | 15,30 | 14,49 | 14,97 | 2,18% | 84.204,00 |
| 29.07.2025 | 14,99 | 15,34 | 14,45 | 14,65 | -2,27% | 87.597,00 |
| 28.07.2025 | 15,31 | 15,38 | 14,78 | 14,99 | -2,57% | 61.653,00 |
| 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% | 39.236,00 |
| 23.07.2025 | 15,25 | 15,68 | 15,24 | 15,59 | 2,30% | 44.396,00 |
| 22.07.2025 | 15,48 | 15,59 | 15,11 | 15,24 | -1,99% | 60.696,00 |
| 21.07.2025 | 15,82 | 16,12 | 15,51 | 15,55 | -1,71% | 64.076,00 |
| 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% | 78.142,00 |
| 16.07.2025 | 15,87 | 16,07 | 15,43 | 15,85 | 0,44% | 95.737,00 |
| 15.07.2025 | 15,88 | 16,17 | 15,78 | 15,78 | -1,99% | 94.992,00 |
| 14.07.2025 | 16,74 | 16,95 | 15,89 | 16,10 | -4,90% | 150.157,00 |
| 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% | 96.115,00 |
| 09.07.2025 | 16,90 | 17,40 | 16,85 | 17,33 | 2,97% | 129.232,00 |
| 08.07.2025 | 17,26 | 17,26 | 16,62 | 16,83 | 1,08% | 109.785,00 |
| 07.07.2025 | 16,50 | 17,30 | 16,12 | 16,65 | -0,48% | 141.574,00 |
| 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% | 111.517,00 |
| 01.07.2025 | 16,19 | 16,98 | 15,78 | 16,81 | 3,70% | 137.130,00 |
| 30.06.2025 | 16,33 | 16,60 | 15,91 | 16,21 | 3,18% | 170.121,00 |
| 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% | 142.213,00 |
| 25.06.2025 | 16,19 | 16,90 | 15,39 | 16,19 | 0,97% | 299.404,00 |
| 24.06.2025 | 13,80 | 17,18 | 13,76 | 16,04 | 27,26% | 1.158.056,00 |
| 23.06.2025 | 12,49 | 12,74 | 12,30 | 12,60 | 0,48% | 62.498,00 |
| 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% | 80.809,00 |
| 16.06.2025 | 13,45 | 13,99 | 13,15 | 13,88 | 4,75% | 124.616,00 |
| 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% | 123.632,00 |
| 11.06.2025 | 12,93 | 14,60 | 12,72 | 13,25 | 3,35% | 329.766,00 |
| 10.06.2025 | 12,54 | 12,82 | 11,65 | 12,82 | 3,97% | 218.037,00 |
| 09.06.2025 | 12,80 | 13,20 | 12,18 | 12,33 | -3,07% | 142.420,00 |
| 06.06.2025 | 12,00 | 12,83 | 11,85 | 12,72 | 7,89% | 142.165,00 |
| 05.06.2025 | 11,81 | 11,90 | 11,70 | 11,79 | -0,46% | 50.224,00 |
| 04.06.2025 | 12,02 | 12,07 | 11,76 | 11,85 | -0,88% | 46.057,00 |
| 03.06.2025 | 11,74 | 12,33 | 11,71 | 11,95 | 1,79% | 73.906,00 |
| 02.06.2025 | 11,58 | 12,07 | 11,42 | 11,74 | 1,29% | 84.307,00 |
| 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% | 51.165,00 |
| 28.05.2025 | 11,31 | 11,84 | 11,29 | 11,29 | -0,62% | 55.355,00 |
| 27.05.2025 | 11,03 | 11,55 | 11,03 | 11,36 | 2,25% | 40.308,00 |
| 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% | 31.125,00 |
| 21.05.2025 | 10,89 | 11,22 | 10,66 | 10,98 | -1,17% | 62.229,00 |
| 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% | 52.680,00 |
| 16.05.2025 | 10,58 | 10,70 | 10,34 | 10,58 | 0,38% | 60.102,00 |
| 15.05.2025 | 10,02 | 10,57 | 9,98 | 10,54 | 3,84% | 65.232,00 |
| 14.05.2025 | 10,38 | 10,39 | 10,01 | 10,15 | -1,17% | 81.182,00 |
| 13.05.2025 | 10,36 | 10,49 | 10,05 | 10,27 | -1,44% | 115.684,00 |
| 12.05.2025 | 10,67 | 10,84 | 10,19 | 10,42 | 0,10% | 84.345,00 |
| 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% | 170.092,00 |
| 07.05.2025 | 10,00 | 10,42 | 9,44 | 10,18 | -0,10% | 152.158,00 |
| 06.05.2025 | 10,53 | 10,77 | 10,18 | 10,19 | -3,87% | 108.058,00 |
| 05.05.2025 | 11,12 | 11,50 | 10,53 | 10,60 | -2,84% | 77.920,00 |
| 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% | 80.832,00 |
| 30.04.2025 | 10,12 | 10,91 | 10,09 | 10,76 | 4,16% | 75.636,00 |
| 29.04.2025 | 10,19 | 10,43 | 10,03 | 10,33 | 0,10% | 61.701,00 |
| 28.04.2025 | 10,50 | 10,79 | 9,78 | 10,32 | -1,05% | 81.197,00 |