157,640$
0,06%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 155,01 | 160,56 | 154,80 | 157,60 | 0,04% | 502.233,00 |
| 15.05.2025 | 157,14 | 159,03 | 150,89 | 157,54 | 0,22% | 337.248,00 |
| 14.05.2025 | 161,78 | 165,26 | 156,28 | 157,20 | -2,67% | 284.739,00 |
| 13.05.2025 | 155,20 | 162,30 | 154,64 | 161,52 | 4,59% | 495.194,00 |
| 12.05.2025 | 153,41 | 158,33 | 152,45 | 154,43 | 2,10% | 440.853,00 |
| 09.05.2025 | 159,45 | 161,39 | 151,11 | 151,25 | -5,11% | 598.469,00 |
| 08.05.2025 | 161,10 | 162,71 | 156,02 | 159,39 | -0,99% | 712.153,00 |
| 07.05.2025 | 162,31 | 164,81 | 160,01 | 160,99 | -1,14% | 543.161,00 |
| 06.05.2025 | 169,49 | 171,46 | 161,77 | 162,84 | -4,63% | 825.090,00 |
| 05.05.2025 | 175,60 | 175,60 | 169,44 | 170,74 | -0,77% | 449.160,00 |
| 02.05.2025 | 168,00 | 183,00 | 166,96 | 172,06 | 2,74% | 1.175.394,00 |
| 01.05.2025 | 171,00 | 173,00 | 164,52 | 167,47 | -1,90% | 926.977,00 |
| 30.04.2025 | 166,02 | 171,34 | 164,24 | 170,71 | 2,48% | 377.758,00 |
| 29.04.2025 | 165,10 | 168,96 | 165,00 | 166,58 | 1,03% | 276.380,00 |
| 28.04.2025 | 164,15 | 167,37 | 161,61 | 164,88 | 0,44% | 352.321,00 |
| 25.04.2025 | 160,35 | 167,29 | 157,66 | 164,15 | 2,31% | 560.205,00 |
| 24.04.2025 | 159,47 | 161,02 | 155,54 | 160,45 | 1,46% | 363.144,00 |
| 23.04.2025 | 161,50 | 161,87 | 155,96 | 158,14 | -0,62% | 420.044,00 |
| 22.04.2025 | 163,47 | 163,47 | 153,17 | 159,13 | -1,25% | 1.176.116,00 |
| 21.04.2025 | 164,00 | 165,28 | 156,07 | 161,15 | -2,36% | 685.542,00 |
| 17.04.2025 | 158,76 | 165,42 | 155,65 | 165,05 | 4,36% | 629.246,00 |
| 16.04.2025 | 153,92 | 159,56 | 152,07 | 158,15 | 2,75% | 406.591,00 |
| 15.04.2025 | 155,15 | 156,97 | 153,11 | 153,92 | -1,02% | 254.448,00 |
| 14.04.2025 | 152,53 | 159,14 | 150,99 | 155,50 | 2,99% | 420.384,00 |
| 11.04.2025 | 144,10 | 153,34 | 142,18 | 150,99 | 5,33% | 427.539,00 |
| 10.04.2025 | 135,08 | 146,93 | 132,52 | 143,35 | 4,13% | 692.314,00 |
| 09.04.2025 | 133,57 | 153,49 | 124,21 | 137,67 | 0,19% | 1.174.070,00 |
| 08.04.2025 | 144,57 | 146,44 | 134,34 | 137,41 | -2,10% | 522.897,00 |
| 07.04.2025 | 136,66 | 143,64 | 131,77 | 140,36 | -1,62% | 868.478,00 |
| 04.04.2025 | 145,34 | 147,49 | 139,57 | 142,67 | -4,82% | 578.588,00 |
| 03.04.2025 | 147,56 | 155,45 | 147,56 | 149,90 | -1,48% | 514.423,00 |
| 02.04.2025 | 149,88 | 154,96 | 148,90 | 152,15 | 0,47% | 412.857,00 |
| 01.04.2025 | 156,73 | 158,45 | 148,40 | 151,43 | -2,84% | 575.103,00 |
| 31.03.2025 | 151,28 | 156,96 | 143,81 | 155,86 | 0,76% | 451.363,00 |
| 28.03.2025 | 157,94 | 158,55 | 154,00 | 154,68 | -2,06% | 289.074,00 |
| 27.03.2025 | 158,47 | 161,91 | 157,01 | 157,94 | -0,21% | 264.813,00 |
| 26.03.2025 | 159,81 | 161,43 | 157,61 | 158,28 | -1,71% | 269.990,00 |
| 25.03.2025 | 167,36 | 167,70 | 161,04 | 161,04 | -4,14% | 320.145,00 |
| 24.03.2025 | 165,83 | 169,00 | 165,35 | 167,99 | 1,20% | 242.769,00 |
| 21.03.2025 | 161,99 | 168,40 | 161,50 | 165,99 | 1,68% | 354.265,00 |
| 20.03.2025 | 164,72 | 165,74 | 162,71 | 163,24 | -1,69% | 228.817,00 |
| 19.03.2025 | 164,29 | 166,86 | 161,01 | 166,05 | 0,85% | 296.354,00 |
| 18.03.2025 | 168,01 | 168,97 | 163,93 | 164,65 | -2,48% | 379.271,00 |
| 17.03.2025 | 157,90 | 169,37 | 157,59 | 168,84 | 10,37% | 1.115.699,00 |
| 14.03.2025 | 153,00 | 155,39 | 151,22 | 152,98 | 0,44% | 405.759,00 |
| 13.03.2025 | 150,20 | 153,50 | 148,57 | 152,31 | 1,33% | 413.261,00 |
| 12.03.2025 | 147,64 | 150,80 | 146,05 | 150,31 | 3,21% | 364.035,00 |
| 11.03.2025 | 137,90 | 145,97 | 136,57 | 145,63 | 5,29% | 391.530,00 |
| 10.03.2025 | 143,70 | 144,12 | 137,02 | 138,31 | -5,10% | 357.229,00 |
| 07.03.2025 | 151,03 | 152,41 | 144,75 | 145,74 | -3,87% | 350.981,00 |
| 06.03.2025 | 154,32 | 155,39 | 149,35 | 151,61 | -2,79% | 304.991,00 |
| 05.03.2025 | 150,15 | 155,98 | 146,23 | 155,96 | 3,38% | 761.535,00 |
| 04.03.2025 | 150,55 | 152,33 | 147,30 | 150,86 | -0,70% | 424.398,00 |
| 03.03.2025 | 157,78 | 158,00 | 150,95 | 151,93 | -2,97% | 581.901,00 |
| 28.02.2025 | 153,00 | 157,49 | 153,00 | 156,58 | 2,09% | 429.429,00 |
| 27.02.2025 | 152,50 | 155,04 | 152,17 | 153,37 | 0,50% | 239.846,00 |
| 26.02.2025 | 151,56 | 155,99 | 148,18 | 152,61 | 0,55% | 352.158,00 |
| 25.02.2025 | 151,94 | 152,78 | 148,02 | 151,78 | 0,46% | 407.023,00 |
| 24.02.2025 | 152,43 | 153,84 | 150,08 | 151,08 | -0,89% | 269.097,00 |
| 21.02.2025 | 153,65 | 155,45 | 151,96 | 152,43 | -1,39% | 444.151,00 |
| 20.02.2025 | 153,14 | 156,09 | 151,59 | 154,58 | -0,34% | 467.467,00 |
| 19.02.2025 | 154,90 | 156,69 | 150,09 | 155,11 | -0,69% | 682.827,00 |
| 18.02.2025 | 145,48 | 157,37 | 145,00 | 156,19 | 8,41% | 921.126,00 |
| 14.02.2025 | 142,85 | 146,91 | 141,82 | 144,08 | 1,12% | 551.280,00 |
| 13.02.2025 | 138,75 | 147,68 | 137,87 | 142,49 | 12,96% | 1.501.927,00 |
| 12.02.2025 | 118,50 | 127,62 | 118,03 | 126,14 | 5,55% | 744.323,00 |
| 11.02.2025 | 118,22 | 120,58 | 118,22 | 119,51 | 0,02% | 486.612,00 |
| 10.02.2025 | 121,45 | 122,73 | 119,02 | 119,49 | -1,14% | 274.012,00 |
| 07.02.2025 | 124,46 | 126,33 | 120,46 | 120,87 | -3,32% | 414.515,00 |
| 06.02.2025 | 127,65 | 130,69 | 125,00 | 125,02 | -3,39% | 475.325,00 |
| 05.02.2025 | 122,80 | 131,65 | 120,54 | 129,41 | 5,86% | 646.641,00 |
| 04.02.2025 | 125,13 | 127,00 | 122,05 | 122,25 | -2,27% | 359.725,00 |
| 03.02.2025 | 127,01 | 130,30 | 124,37 | 125,09 | -4,26% | 249.248,00 |
| 31.01.2025 | 127,59 | 132,05 | 127,59 | 130,66 | 2,64% | 365.497,00 |
| 30.01.2025 | 128,37 | 129,62 | 125,41 | 127,30 | -0,20% | 194.439,00 |
| 29.01.2025 | 129,94 | 131,22 | 125,23 | 127,55 | -1,41% | 191.087,00 |
| 28.01.2025 | 126,68 | 130,44 | 125,00 | 129,37 | 2,63% | 203.479,00 |
| 27.01.2025 | 127,90 | 129,54 | 124,69 | 126,05 | -1,68% | 560.935,00 |
| 24.01.2025 | 127,54 | 131,06 | 126,45 | 128,20 | 0,56% | 473.687,00 |
| 23.01.2025 | 126,05 | 129,38 | 122,52 | 127,49 | 1,33% | 812.325,00 |
| 22.01.2025 | 131,45 | 131,70 | 123,02 | 125,82 | -4,00% | 551.884,00 |
| 21.01.2025 | 128,55 | 131,57 | 126,37 | 131,06 | 2,29% | 554.265,00 |
| 17.01.2025 | 131,57 | 133,38 | 127,60 | 128,13 | -2,65% | 359.329,00 |
| 16.01.2025 | 134,73 | 135,42 | 126,38 | 131,62 | -2,41% | 325.891,00 |
| 15.01.2025 | 133,60 | 137,29 | 132,72 | 134,87 | 2,51% | 255.650,00 |
| 14.01.2025 | 135,30 | 137,54 | 130,97 | 131,57 | -1,84% | 421.709,00 |
| 13.01.2025 | 127,63 | 136,88 | 127,63 | 134,04 | 3,75% | 531.283,00 |
| 10.01.2025 | 132,70 | 135,17 | 127,27 | 129,19 | -3,90% | 618.237,00 |
| 08.01.2025 | 136,48 | 138,65 | 133,82 | 134,43 | -2,08% | 500.336,00 |
| 07.01.2025 | 141,99 | 141,99 | 136,08 | 137,29 | -2,13% | 344.695,00 |
| 06.01.2025 | 140,77 | 141,48 | 136,73 | 140,28 | -0,09% | 409.050,00 |
| 03.01.2025 | 137,50 | 140,99 | 137,50 | 140,40 | 1,74% | 314.489,00 |
| 02.01.2025 | 137,77 | 140,74 | 136,60 | 138,00 | 0,24% | 316.132,00 |
| 31.12.2024 | 138,00 | 138,00 | 134,71 | 137,67 | 0,87% | 244.725,00 |
| 30.12.2024 | 136,33 | 138,47 | 134,50 | 136,48 | -0,74% | 188.762,00 |
| 27.12.2024 | 139,39 | 141,25 | 137,26 | 137,50 | -2,00% | 164.618,00 |
| 26.12.2024 | 138,45 | 141,47 | 136,90 | 140,31 | 1,10% | 119.059,00 |
| 24.12.2024 | 139,70 | 140,22 | 136,34 | 138,79 | -0,65% | 72.154,00 |
| 23.12.2024 | 137,28 | 140,47 | 135,61 | 139,70 | 2,43% | 157.451,00 |
| 20.12.2024 | 137,00 | 141,37 | 135,61 | 136,38 | -0,99% | 690.269,00 |