125,160$
-4,50%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 131,73 | 131,73 | 123,12 | 124,92 | -4,68% | 32.226,00 |
| 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 |
| 19.12.2024 | 136,53 | 139,39 | 134,53 | 137,74 | 1,26% | 484.790,00 |
| 18.12.2024 | 140,35 | 140,70 | 135,02 | 136,02 | -3,05% | 218.353,00 |
| 17.12.2024 | 136,60 | 141,48 | 136,03 | 140,30 | 2,71% | 664.685,00 |
| 16.12.2024 | 130,13 | 137,65 | 130,00 | 136,60 | 5,18% | 473.154,00 |
| 13.12.2024 | 129,57 | 131,37 | 128,45 | 129,87 | -0,59% | 239.540,00 |
| 12.12.2024 | 133,98 | 135,71 | 130,17 | 130,64 | -2,71% | 266.352,00 |
| 11.12.2024 | 130,08 | 134,83 | 127,57 | 134,28 | 3,56% | 266.113,00 |
| 10.12.2024 | 133,49 | 133,49 | 126,74 | 129,67 | -2,08% | 173.627,00 |
| 09.12.2024 | 132,60 | 133,80 | 127,75 | 132,42 | -0,44% | 299.332,00 |
| 06.12.2024 | 131,33 | 133,95 | 131,18 | 133,00 | 0,70% | 334.493,00 |
| 05.12.2024 | 130,82 | 132,66 | 129,01 | 132,07 | 0,81% | 193.091,00 |
| 04.12.2024 | 131,41 | 132,28 | 129,23 | 131,01 | -0,26% | 363.777,00 |
| 03.12.2024 | 132,98 | 134,47 | 130,44 | 131,35 | -1,62% | 237.026,00 |
| 02.12.2024 | 135,50 | 137,54 | 133,15 | 133,51 | -1,89% | 342.329,00 |
| 29.11.2024 | 135,63 | 137,70 | 134,46 | 136,08 | -0,17% | 491.960,00 |
| 27.11.2024 | 134,54 | 136,47 | 132,38 | 136,32 | 1,27% | 355.486,00 |
| 26.11.2024 | 131,42 | 134,71 | 128,63 | 134,60 | 2,87% | 353.518,00 |
| 25.11.2024 | 131,57 | 133,10 | 129,42 | 130,85 | 0,80% | 475.652,00 |
| 22.11.2024 | 124,22 | 130,27 | 122,64 | 129,81 | 5,85% | 640.002,00 |
| 21.11.2024 | 124,38 | 124,45 | 122,48 | 122,64 | -1,40% | 48.962,00 |
| 20.11.2024 | 124,44 | 125,52 | 122,31 | 124,38 | -0,05% | 304.170,00 |
| 19.11.2024 | 120,11 | 125,06 | 119,09 | 124,44 | 2,00% | 559.509,00 |
| 18.11.2024 | 127,34 | 127,34 | 120,73 | 122,00 | -3,56% | 542.063,00 |
| 15.11.2024 | 118,98 | 133,00 | 118,05 | 126,51 | 1,79% | 1.448.861,00 |
| 14.11.2024 | 126,10 | 127,56 | 124,20 | 124,28 | -1,39% | 899.411,00 |
| 13.11.2024 | 128,50 | 129,86 | 125,15 | 126,03 | -1,28% | 594.028,00 |
| 12.11.2024 | 127,39 | 129,51 | 125,40 | 127,67 | -0,79% | 417.745,00 |
| 11.11.2024 | 124,83 | 129,81 | 124,45 | 128,69 | 3,51% | 301.242,00 |
| 08.11.2024 | 127,40 | 128,20 | 124,11 | 124,33 | -1,75% | 459.304,00 |
| 07.11.2024 | 129,28 | 129,28 | 126,26 | 126,55 | -2,17% | 233.632,00 |
| 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 |