126,550$
-2,17%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 129,28 | 129,28 | 126,26 | 126,55 | -2,17% | 266.595,00 |
| 06.11.2024 | 130,50 | 132,46 | 126,71 | 129,36 | 0,96% | 438.015,00 |
| 05.11.2024 | 124,52 | 129,31 | 122,13 | 128,13 | 2,01% | 282.035,00 |
| 04.11.2024 | 127,20 | 129,17 | 123,03 | 125,61 | 0,26% | 461.707,00 |
| 01.11.2024 | 124,04 | 125,94 | 121,51 | 125,28 | 2,00% | 389.318,00 |
| 31.10.2024 | 121,40 | 124,66 | 120,77 | 122,82 | 0,02% | 343.569,00 |
| 30.10.2024 | 124,92 | 126,81 | 122,50 | 122,80 | -3,02% | 370.211,00 |
| 29.10.2024 | 129,56 | 129,69 | 124,02 | 126,62 | -2,18% | 276.109,00 |
| 28.10.2024 | 131,25 | 133,97 | 129,13 | 129,44 | -0,68% | 248.454,00 |
| 25.10.2024 | 129,93 | 131,42 | 129,17 | 130,32 | 0,39% | 176.662,00 |
| 24.10.2024 | 128,00 | 130,79 | 128,00 | 129,81 | 1,66% | 205.811,00 |
| 23.10.2024 | 128,73 | 130,05 | 126,44 | 127,69 | -1,07% | 285.628,00 |
| 22.10.2024 | 127,36 | 129,95 | 126,02 | 129,07 | 0,32% | 150.417,00 |
| 21.10.2024 | 130,44 | 130,66 | 125,59 | 128,66 | -0,95% | 266.437,00 |
| 18.10.2024 | 127,70 | 131,89 | 126,59 | 129,90 | 2,56% | 381.556,00 |
| 17.10.2024 | 129,52 | 130,00 | 126,00 | 126,66 | -2,80% | 463.562,00 |
| 16.10.2024 | 127,49 | 132,63 | 127,47 | 130,31 | 2,36% | 466.056,00 |
| 15.10.2024 | 128,08 | 128,37 | 125,40 | 127,30 | -0,90% | 282.564,00 |
| 14.10.2024 | 128,63 | 129,68 | 128,00 | 128,45 | -0,33% | 434.433,00 |
| 11.10.2024 | 129,74 | 130,52 | 128,63 | 128,87 | -1,11% | 534.568,00 |
| 10.10.2024 | 127,55 | 130,79 | 127,55 | 130,32 | 0,79% | 429.188,00 |
| 09.10.2024 | 132,00 | 132,00 | 127,11 | 129,30 | -2,08% | 559.579,00 |
| 08.10.2024 | 138,95 | 143,53 | 131,73 | 132,05 | -5,10% | 937.185,00 |
| 07.10.2024 | 141,07 | 142,08 | 139,00 | 139,14 | -2,47% | 222.506,00 |
| 04.10.2024 | 141,65 | 142,80 | 139,56 | 142,67 | 1,22% | 340.459,00 |
| 03.10.2024 | 145,20 | 146,23 | 140,54 | 140,95 | -3,65% | 409.001,00 |
| 02.10.2024 | 146,47 | 147,96 | 144,88 | 146,29 | -0,26% | 564.971,00 |
| 01.10.2024 | 149,31 | 149,31 | 144,12 | 146,68 | -1,76% | 353.158,00 |
| 30.09.2024 | 143,69 | 149,67 | 143,12 | 149,31 | 3,24% | 541.356,00 |
| 27.09.2024 | 147,01 | 148,31 | 142,98 | 144,62 | -1,86% | 516.852,00 |
| 26.09.2024 | 147,64 | 147,64 | 144,43 | 147,36 | 0,75% | 316.175,00 |
| 25.09.2024 | 144,78 | 149,56 | 144,73 | 146,27 | 1,01% | 309.476,00 |
| 24.09.2024 | 145,98 | 147,58 | 143,98 | 144,81 | -1,22% | 435.632,00 |
| 23.09.2024 | 151,48 | 151,87 | 145,72 | 146,60 | -3,08% | 761.390,00 |
| 20.09.2024 | 153,75 | 155,53 | 150,85 | 151,26 | -1,41% | 1.707.997,00 |
| 19.09.2024 | 151,00 | 154,81 | 149,26 | 153,43 | 3,05% | 1.221.184,00 |
| 18.09.2024 | 146,59 | 150,43 | 145,77 | 148,89 | 1,57% | 826.693,00 |
| 17.09.2024 | 140,24 | 148,92 | 138,82 | 146,59 | 5,03% | 1.993.211,00 |
| 16.09.2024 | 139,65 | 145,00 | 137,75 | 139,57 | 17,07% | 2.911.728,00 |
| 13.09.2024 | 116,29 | 119,49 | 114,53 | 119,22 | 4,62% | 589.551,00 |
| 12.09.2024 | 112,93 | 116,90 | 111,09 | 113,95 | 0,87% | 2.204.234,00 |
| 11.09.2024 | 114,19 | 116,11 | 111,23 | 112,97 | -1,56% | 728.464,00 |
| 10.09.2024 | 116,03 | 119,01 | 113,03 | 114,76 | -1,78% | 696.032,00 |
| 09.09.2024 | 119,06 | 119,74 | 116,52 | 116,84 | -1,94% | 1.049.269,00 |
| 06.09.2024 | 118,99 | 121,25 | 117,40 | 119,15 | 0,13% | 625.894,00 |
| 05.09.2024 | 122,57 | 126,95 | 118,29 | 119,00 | -0,42% | 754.061,00 |
| 04.09.2024 | 117,02 | 125,68 | 114,50 | 119,50 | -11,27% | 3.178.182,00 |
| 03.09.2024 | 136,41 | 138,94 | 134,30 | 134,68 | -2,72% | 583.267,00 |
| 30.08.2024 | 138,82 | 139,84 | 137,10 | 138,45 | 0,37% | 222.674,00 |
| 29.08.2024 | 139,00 | 139,45 | 137,29 | 137,94 | -0,70% | 265.485,00 |
| 28.08.2024 | 138,80 | 141,04 | 137,16 | 138,91 | 0,09% | 215.001,00 |
| 27.08.2024 | 138,12 | 139,47 | 137,56 | 138,79 | 0,18% | 87.859,00 |
| 26.08.2024 | 139,83 | 141,22 | 138,27 | 138,54 | -0,82% | 192.788,00 |
| 23.08.2024 | 139,66 | 144,62 | 137,63 | 139,68 | 0,27% | 237.466,00 |
| 22.08.2024 | 137,16 | 143,49 | 135,92 | 139,31 | 1,69% | 657.180,00 |
| 21.08.2024 | 139,65 | 142,38 | 136,18 | 137,00 | -1,03% | 436.485,00 |
| 20.08.2024 | 137,80 | 139,75 | 137,01 | 138,43 | 0,44% | 476.488,00 |
| 19.08.2024 | 138,45 | 139,39 | 136,18 | 137,82 | -0,73% | 274.937,00 |
| 16.08.2024 | 139,67 | 141,99 | 137,23 | 138,84 | -0,53% | 334.765,00 |
| 15.08.2024 | 142,09 | 142,09 | 137,80 | 139,58 | -0,05% | 504.744,00 |
| 14.08.2024 | 139,18 | 142,48 | 137,92 | 139,65 | -0,01% | 481.423,00 |
| 13.08.2024 | 131,00 | 140,55 | 128,98 | 139,66 | 8,70% | 957.162,00 |
| 12.08.2024 | 137,01 | 139,70 | 128,00 | 128,48 | 1,19% | 1.452.629,00 |
| 09.08.2024 | 126,00 | 127,84 | 124,70 | 126,97 | 0,76% | 293.144,00 |
| 08.08.2024 | 123,62 | 126,28 | 121,48 | 126,01 | 2,09% | 204.109,00 |
| 07.08.2024 | 126,22 | 126,49 | 122,64 | 123,43 | -1,65% | 163.753,00 |
| 06.08.2024 | 126,09 | 129,34 | 124,79 | 125,50 | 0,41% | 132.866,00 |
| 05.08.2024 | 121,12 | 127,92 | 120,18 | 124,99 | -5,50% | 296.253,00 |
| 02.08.2024 | 135,70 | 135,70 | 127,93 | 132,26 | -3,04% | 314.945,00 |
| 01.08.2024 | 133,56 | 137,36 | 132,16 | 136,41 | 2,29% | 234.693,00 |
| 31.07.2024 | 134,11 | 138,16 | 132,22 | 133,36 | -0,43% | 251.208,00 |
| 30.07.2024 | 134,16 | 134,30 | 130,57 | 133,94 | -0,23% | 301.389,00 |
| 29.07.2024 | 133,75 | 135,55 | 132,56 | 134,25 | 0,37% | 155.359,00 |
| 26.07.2024 | 135,48 | 136,36 | 132,99 | 133,75 | -0,47% | 175.736,00 |
| 25.07.2024 | 133,97 | 136,41 | 133,91 | 134,38 | 0,28% | 177.693,00 |
| 24.07.2024 | 134,35 | 135,51 | 132,47 | 134,00 | -0,56% | 163.117,00 |
| 23.07.2024 | 136,26 | 136,59 | 133,95 | 134,76 | -1,14% | 223.695,00 |
| 22.07.2024 | 135,67 | 137,62 | 134,55 | 136,32 | 0,82% | 288.257,00 |
| 19.07.2024 | 137,25 | 137,25 | 132,59 | 135,21 | -0,96% | 447.863,00 |
| 18.07.2024 | 139,47 | 141,46 | 135,13 | 136,52 | -1,47% | 229.583,00 |
| 17.07.2024 | 139,01 | 140,40 | 135,77 | 138,55 | -1,60% | 210.988,00 |
| 16.07.2024 | 138,07 | 142,21 | 138,02 | 140,80 | 2,83% | 498.001,00 |
| 15.07.2024 | 138,91 | 140,43 | 136,89 | 136,92 | -0,84% | 247.277,00 |
| 12.07.2024 | 136,41 | 140,87 | 135,23 | 138,08 | 1,75% | 429.310,00 |
| 11.07.2024 | 137,80 | 139,87 | 134,74 | 135,70 | -1,19% | 398.124,00 |
| 10.07.2024 | 136,68 | 139,08 | 135,94 | 137,34 | 0,65% | 298.497,00 |
| 09.07.2024 | 136,60 | 138,85 | 135,84 | 136,45 | -0,01% | 244.541,00 |
| 08.07.2024 | 136,29 | 137,49 | 134,81 | 136,46 | 0,48% | 154.882,00 |
| 05.07.2024 | 134,46 | 136,30 | 132,38 | 135,81 | 1,21% | 107.293,00 |
| 03.07.2024 | 136,06 | 136,78 | 133,02 | 134,18 | -1,53% | 147.812,00 |
| 02.07.2024 | 134,28 | 137,58 | 133,82 | 136,27 | 1,71% | 244.793,00 |
| 01.07.2024 | 135,68 | 138,11 | 132,27 | 133,98 | -1,76% | 215.388,00 |
| 28.06.2024 | 136,11 | 137,74 | 133,00 | 136,38 | 0,72% | 260.115,00 |
| 27.06.2024 | 132,50 | 136,65 | 132,26 | 135,40 | 2,07% | 177.364,00 |
| 26.06.2024 | 135,69 | 135,79 | 131,50 | 132,66 | -2,31% | 182.627,00 |
| 25.06.2024 | 134,47 | 138,75 | 133,45 | 135,79 | 4,89% | 599.060,00 |
| 24.06.2024 | 129,02 | 130,14 | 126,37 | 129,46 | 1,26% | 311.215,00 |
| 21.06.2024 | 122,18 | 128,27 | 121,36 | 127,85 | 5,12% | 322.272,00 |
| 20.06.2024 | 123,22 | 123,40 | 121,07 | 121,62 | -1,27% | 219.457,00 |
| 18.06.2024 | 125,10 | 125,72 | 123,19 | 123,19 | -1,12% | 305.805,00 |