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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 14,49 | 14,81 | 14,35 | 14,41 | -0,76% | 44.881,00 |
| 27.05.2026 | 14,50 | 14,70 | 14,31 | 14,52 | 1,54% | 51.200,00 |
| 26.05.2026 | 14,43 | 14,44 | 14,04 | 14,30 | -0,90% | 67.029,00 |
| 22.05.2026 | 14,51 | 14,81 | 14,41 | 14,43 | -0,82% | 35.925,00 |
| 21.05.2026 | 14,34 | 14,73 | 14,18 | 14,55 | 1,96% | 32.485,00 |
| 20.05.2026 | 14,13 | 14,36 | 14,10 | 14,27 | 1,57% | 35.478,00 |
| 19.05.2026 | 14,00 | 14,21 | 13,80 | 14,05 | -0,07% | 31.608,00 |
| 18.05.2026 | 14,60 | 14,75 | 14,01 | 14,06 | -3,43% | 38.353,00 |
| 15.05.2026 | 14,67 | 15,24 | 14,24 | 14,56 | -1,49% | 55.904,00 |
| 14.05.2026 | 15,05 | 15,21 | 14,73 | 14,78 | -1,60% | 44.651,00 |
| 13.05.2026 | 14,95 | 15,29 | 14,81 | 15,02 | 0,47% | 48.773,00 |
| 12.05.2026 | 15,00 | 15,15 | 14,79 | 14,95 | -0,47% | 27.690,00 |
| 11.05.2026 | 14,97 | 15,58 | 14,84 | 15,02 | -0,20% | 37.650,00 |
| 08.05.2026 | 14,82 | 15,10 | 14,82 | 15,05 | 1,42% | 43.172,00 |
| 07.05.2026 | 14,81 | 14,92 | 14,54 | 14,84 | -0,40% | 37.068,00 |
| 06.05.2026 | 14,50 | 15,00 | 14,27 | 14,90 | 2,76% | 60.102,00 |
| 05.05.2026 | 14,44 | 14,56 | 14,18 | 14,50 | 1,83% | 55.855,00 |
| 04.05.2026 | 14,07 | 14,42 | 13,81 | 14,24 | 1,21% | 74.560,00 |
| 01.05.2026 | 13,87 | 14,23 | 12,96 | 14,07 | 1,01% | 302.184,00 |
| 30.04.2026 | 14,34 | 14,52 | 13,61 | 13,93 | -2,52% | 118.207,00 |
| 29.04.2026 | 13,90 | 14,42 | 13,28 | 14,29 | 2,36% | 272.046,00 |
| 28.04.2026 | 13,88 | 14,16 | 13,70 | 13,96 | 0,22% | 65.823,00 |
| 27.04.2026 | 14,31 | 14,40 | 13,76 | 13,93 | -2,66% | 129.338,00 |
| 24.04.2026 | 14,56 | 14,88 | 14,00 | 14,31 | -1,92% | 73.625,00 |
| 23.04.2026 | 14,35 | 14,88 | 14,32 | 14,59 | 0,62% | 51.021,00 |
| 22.04.2026 | 14,48 | 14,69 | 14,24 | 14,50 | -0,07% | 30.512,00 |
| 21.04.2026 | 14,52 | 14,77 | 14,21 | 14,51 | -0,75% | 67.549,00 |
| 20.04.2026 | 14,75 | 15,00 | 14,49 | 14,62 | -2,40% | 32.653,00 |
| 17.04.2026 | 14,80 | 15,10 | 14,60 | 14,98 | 1,77% | 62.834,00 |
| 16.04.2026 | 15,00 | 15,15 | 14,40 | 14,72 | -3,16% | 146.834,00 |
| 15.04.2026 | 14,54 | 15,20 | 14,40 | 15,20 | 4,47% | 53.802,00 |
| 14.04.2026 | 14,56 | 14,64 | 13,99 | 14,55 | 0,28% | 28.175,00 |
| 13.04.2026 | 14,38 | 14,84 | 14,38 | 14,51 | 0,21% | 34.974,00 |
| 10.04.2026 | 14,63 | 14,76 | 14,00 | 14,48 | -2,03% | 49.298,00 |
| 09.04.2026 | 14,74 | 14,96 | 14,50 | 14,78 | 0,34% | 63.560,00 |
| 08.04.2026 | 14,93 | 14,99 | 14,50 | 14,73 | 0,27% | 38.012,00 |
| 07.04.2026 | 14,34 | 14,79 | 14,23 | 14,69 | 0,34% | 35.664,00 |
| 06.04.2026 | 14,72 | 14,92 | 14,58 | 14,64 | -0,68% | 25.963,00 |
| 02.04.2026 | 14,50 | 14,94 | 14,50 | 14,74 | 0,68% | 13.174,00 |
| 01.04.2026 | 14,46 | 14,90 | 14,41 | 14,64 | 1,24% | 25.238,00 |
| 31.03.2026 | 14,20 | 14,60 | 13,99 | 14,46 | 3,66% | 35.225,00 |
| 30.03.2026 | 14,45 | 14,45 | 13,75 | 13,95 | -3,46% | 58.720,00 |
| 27.03.2026 | 14,51 | 14,70 | 14,16 | 14,45 | -1,50% | 60.587,00 |
| 26.03.2026 | 14,50 | 14,84 | 14,37 | 14,67 | -0,07% | 29.355,00 |
| 25.03.2026 | 14,58 | 15,00 | 14,48 | 14,68 | 1,45% | 65.068,00 |
| 24.03.2026 | 14,60 | 14,78 | 14,16 | 14,47 | -0,89% | 49.478,00 |
| 23.03.2026 | 14,74 | 14,85 | 14,32 | 14,60 | 0,76% | 27.077,00 |
| 20.03.2026 | 15,00 | 15,04 | 14,30 | 14,49 | -3,40% | 82.215,00 |
| 19.03.2026 | 14,81 | 15,32 | 14,76 | 15,00 | 0,40% | 34.758,00 |
| 18.03.2026 | 15,42 | 15,42 | 14,83 | 14,94 | -3,74% | 35.641,00 |
| 17.03.2026 | 15,26 | 15,72 | 15,25 | 15,52 | 0,65% | 36.296,00 |
| 16.03.2026 | 15,72 | 15,77 | 15,18 | 15,42 | 0,52% | 30.669,00 |
| 13.03.2026 | 16,39 | 16,70 | 15,27 | 15,34 | -6,29% | 71.140,00 |
| 12.03.2026 | 16,07 | 17,00 | 15,76 | 16,37 | 0,31% | 126.745,00 |
| 11.03.2026 | 15,97 | 16,48 | 15,71 | 16,32 | 2,22% | 82.141,00 |
| 10.03.2026 | 14,63 | 15,99 | 14,48 | 15,97 | 9,50% | 179.945,00 |
| 09.03.2026 | 13,94 | 14,67 | 13,94 | 14,58 | 3,70% | 81.529,00 |
| 06.03.2026 | 13,98 | 14,23 | 13,71 | 14,06 | -0,85% | 47.851,00 |
| 05.03.2026 | 14,54 | 14,75 | 13,79 | 14,18 | -2,48% | 77.678,00 |
| 04.03.2026 | 14,44 | 14,79 | 14,00 | 14,54 | 1,32% | 72.407,00 |
| 03.03.2026 | 13,72 | 14,51 | 13,66 | 14,35 | 3,02% | 101.981,00 |
| 02.03.2026 | 13,51 | 14,07 | 13,51 | 13,93 | 0,94% | 102.314,00 |
| 27.02.2026 | 13,99 | 14,07 | 13,78 | 13,80 | -2,27% | 50.828,00 |
| 26.02.2026 | 13,71 | 14,24 | 13,58 | 14,12 | 0,50% | 98.759,00 |
| 25.02.2026 | 15,36 | 15,37 | 13,54 | 14,05 | -9,47% | 390.475,00 |
| 24.02.2026 | 15,56 | 15,96 | 15,51 | 15,52 | -0,70% | 64.929,00 |
| 23.02.2026 | 15,48 | 15,71 | 15,39 | 15,63 | 0,26% | 32.844,00 |
| 20.02.2026 | 15,56 | 16,00 | 15,33 | 15,59 | -0,83% | 77.448,00 |
| 19.02.2026 | 15,65 | 15,98 | 15,32 | 15,72 | -0,25% | 59.392,00 |
| 18.02.2026 | 15,57 | 16,00 | 15,42 | 15,76 | 0,77% | 45.826,00 |
| 17.02.2026 | 14,72 | 15,85 | 14,49 | 15,64 | 6,11% | 155.196,00 |
| 13.02.2026 | 14,73 | 15,24 | 14,73 | 14,74 | -0,81% | 43.832,00 |
| 12.02.2026 | 14,96 | 15,33 | 14,38 | 14,86 | -1,65% | 67.208,00 |
| 11.02.2026 | 14,91 | 15,25 | 14,49 | 15,11 | 0,60% | 80.333,00 |
| 10.02.2026 | 14,52 | 15,26 | 14,51 | 15,02 | 1,83% | 60.215,00 |
| 09.02.2026 | 14,57 | 14,83 | 14,30 | 14,75 | 0,00% | 43.153,00 |
| 06.02.2026 | 14,32 | 14,99 | 14,14 | 14,75 | 4,68% | 89.391,00 |
| 05.02.2026 | 14,51 | 14,81 | 14,05 | 14,09 | -3,49% | 73.558,00 |
| 04.02.2026 | 15,06 | 15,45 | 14,35 | 14,60 | -2,99% | 141.173,00 |
| 03.02.2026 | 14,97 | 15,25 | 14,77 | 15,05 | 0,37% | 57.656,00 |
| 02.02.2026 | 14,89 | 15,33 | 14,69 | 15,00 | 0,50% | 49.772,00 |
| 30.01.2026 | 15,28 | 15,45 | 14,61 | 14,92 | -3,24% | 52.795,00 |
| 29.01.2026 | 15,02 | 15,48 | 14,68 | 15,42 | 2,32% | 61.590,00 |
| 28.01.2026 | 15,78 | 15,93 | 15,02 | 15,07 | -3,95% | 65.824,00 |
| 27.01.2026 | 15,45 | 15,95 | 15,40 | 15,69 | 0,90% | 35.757,00 |
| 26.01.2026 | 16,16 | 16,17 | 15,40 | 15,55 | -4,37% | 89.378,00 |
| 23.01.2026 | 16,44 | 17,31 | 16,14 | 16,26 | -1,51% | 138.672,00 |
| 22.01.2026 | 15,26 | 16,67 | 15,26 | 16,51 | 7,98% | 142.309,00 |
| 21.01.2026 | 15,44 | 15,73 | 14,87 | 15,29 | -1,42% | 106.727,00 |
| 20.01.2026 | 14,63 | 15,70 | 14,61 | 15,51 | 4,94% | 134.403,00 |
| 16.01.2026 | 14,98 | 15,23 | 14,50 | 14,78 | -0,81% | 77.276,00 |
| 15.01.2026 | 15,00 | 15,23 | 14,79 | 14,90 | -0,73% | 74.801,00 |
| 14.01.2026 | 15,04 | 15,39 | 14,93 | 15,01 | -0,99% | 131.308,00 |
| 13.01.2026 | 15,19 | 15,60 | 14,86 | 15,16 | -2,57% | 74.826,00 |
| 12.01.2026 | 16,03 | 16,18 | 15,05 | 15,56 | -1,64% | 152.940,00 |
| 09.01.2026 | 16,51 | 16,80 | 15,67 | 15,82 | -3,54% | 114.404,00 |
| 08.01.2026 | 14,43 | 16,53 | 14,41 | 16,40 | 16,89% | 252.833,00 |
| 07.01.2026 | 13,72 | 14,17 | 13,72 | 14,03 | 2,48% | 45.123,00 |
| 06.01.2026 | 13,43 | 13,78 | 13,36 | 13,69 | 1,41% | 64.202,00 |
| 05.01.2026 | 13,75 | 13,80 | 13,12 | 13,50 | -1,60% | 55.345,00 |