191,530$
0,62%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 197,58 | 199,99 | 175,19 | 191,49 | 0,60% | 1.554.046,00 |
| 07.08.2025 | 185,19 | 190,35 | 181,43 | 190,35 | 4,24% | 978.026,00 |
| 06.08.2025 | 185,48 | 186,50 | 177,85 | 182,60 | -2,14% | 394.329,00 |
| 05.08.2025 | 184,96 | 186,89 | 180,71 | 186,59 | 1,33% | 642.065,00 |
| 04.08.2025 | 175,00 | 184,78 | 173,33 | 184,15 | 5,54% | 456.534,00 |
| 01.08.2025 | 171,90 | 177,98 | 171,90 | 174,48 | 0,56% | 260.277,00 |
| 31.07.2025 | 167,40 | 176,98 | 167,27 | 173,50 | 4,03% | 606.400,00 |
| 30.07.2025 | 165,68 | 170,57 | 163,88 | 166,78 | 2,09% | 599.352,00 |
| 29.07.2025 | 164,27 | 166,00 | 160,86 | 163,36 | -0,49% | 335.618,00 |
| 28.07.2025 | 170,50 | 171,89 | 164,04 | 164,16 | -1,98% | 435.362,00 |
| 25.07.2025 | 169,98 | 175,88 | 166,82 | 167,47 | -0,50% | 421.932,00 |
| 24.07.2025 | 170,00 | 172,00 | 167,34 | 168,31 | -1,08% | 512.037,00 |
| 23.07.2025 | 166,00 | 171,20 | 166,00 | 170,14 | 2,78% | 480.588,00 |
| 22.07.2025 | 168,52 | 170,16 | 165,24 | 165,54 | -1,48% | 326.462,00 |
| 21.07.2025 | 170,83 | 173,32 | 167,83 | 168,02 | -1,11% | 333.973,00 |
| 18.07.2025 | 177,86 | 179,96 | 169,52 | 169,90 | -4,12% | 617.700,00 |
| 17.07.2025 | 175,06 | 177,93 | 173,81 | 177,20 | 1,03% | 353.205,00 |
| 16.07.2025 | 175,00 | 176,23 | 171,10 | 175,40 | 0,37% | 426.366,00 |
| 15.07.2025 | 176,00 | 177,00 | 171,49 | 174,75 | -0,08% | 277.708,00 |
| 14.07.2025 | 175,50 | 179,50 | 173,81 | 174,88 | -0,04% | 320.452,00 |
| 11.07.2025 | 176,42 | 177,18 | 173,78 | 174,96 | -0,87% | 387.284,00 |
| 10.07.2025 | 175,72 | 177,83 | 172,68 | 176,49 | 0,44% | 465.052,00 |
| 09.07.2025 | 169,67 | 180,00 | 168,17 | 175,71 | 4,48% | 824.100,00 |
| 08.07.2025 | 177,48 | 178,29 | 168,01 | 168,17 | -4,44% | 475.164,00 |
| 07.07.2025 | 174,00 | 175,98 | 170,73 | 175,98 | 1,03% | 475.003,00 |
| 03.07.2025 | 172,86 | 174,39 | 169,81 | 174,18 | 0,62% | 157.816,00 |
| 02.07.2025 | 170,19 | 174,34 | 170,19 | 173,10 | 0,70% | 269.554,00 |
| 01.07.2025 | 170,78 | 173,70 | 167,52 | 171,90 | -0,44% | 778.066,00 |
| 30.06.2025 | 172,22 | 174,31 | 169,21 | 172,65 | 0,25% | 420.195,00 |
| 27.06.2025 | 172,66 | 174,81 | 170,66 | 172,22 | -0,42% | 255.335,00 |
| 26.06.2025 | 174,32 | 175,27 | 172,00 | 172,95 | -0,03% | 353.306,00 |
| 25.06.2025 | 178,22 | 179,20 | 166,84 | 173,00 | -3,41% | 639.101,00 |
| 24.06.2025 | 176,00 | 180,78 | 175,54 | 179,10 | 1,89% | 285.279,00 |
| 23.06.2025 | 177,25 | 179,20 | 174,52 | 175,78 | -0,63% | 308.859,00 |
| 20.06.2025 | 171,96 | 177,21 | 170,37 | 176,90 | 3,63% | 415.686,00 |
| 18.06.2025 | 172,50 | 175,28 | 170,49 | 170,71 | -1,27% | 288.949,00 |
| 17.06.2025 | 178,10 | 178,62 | 172,35 | 172,90 | -2,71% | 385.116,00 |
| 16.06.2025 | 170,66 | 178,18 | 169,90 | 177,71 | 4,05% | 452.056,00 |
| 13.06.2025 | 170,18 | 173,82 | 169,65 | 170,80 | -0,07% | 369.830,00 |
| 12.06.2025 | 171,30 | 174,08 | 169,75 | 170,92 | -0,47% | 249.897,00 |
| 11.06.2025 | 172,59 | 174,11 | 170,69 | 171,72 | -0,37% | 227.468,00 |
| 10.06.2025 | 174,81 | 175,35 | 170,18 | 172,35 | -0,46% | 380.280,00 |
| 09.06.2025 | 175,85 | 177,05 | 172,00 | 173,15 | 0,05% | 384.212,00 |
| 06.06.2025 | 175,94 | 178,12 | 171,55 | 173,06 | -2,47% | 595.956,00 |
| 05.06.2025 | 173,64 | 177,83 | 167,55 | 177,45 | 2,16% | 357.798,00 |
| 04.06.2025 | 173,75 | 177,97 | 168,11 | 173,69 | -0,41% | 421.679,00 |
| 03.06.2025 | 176,34 | 179,40 | 172,60 | 174,40 | -0,73% | 567.083,00 |
| 02.06.2025 | 165,50 | 177,94 | 165,02 | 175,69 | 7,89% | 942.202,00 |
| 30.05.2025 | 163,50 | 165,66 | 162,70 | 162,84 | -0,45% | 470.654,00 |
| 29.05.2025 | 160,06 | 164,82 | 158,16 | 163,57 | 2,72% | 300.465,00 |
| 28.05.2025 | 156,71 | 160,30 | 156,56 | 159,24 | 1,25% | 282.557,00 |
| 27.05.2025 | 163,55 | 163,55 | 156,83 | 157,27 | -2,92% | 370.095,00 |
| 23.05.2025 | 157,77 | 162,12 | 153,49 | 162,00 | 1,22% | 214.037,00 |
| 22.05.2025 | 157,97 | 161,79 | 156,10 | 160,05 | 1,23% | 345.783,00 |
| 21.05.2025 | 160,38 | 162,38 | 157,02 | 158,10 | -2,15% | 284.861,00 |
| 20.05.2025 | 160,34 | 162,22 | 157,70 | 161,57 | 0,77% | 245.734,00 |
| 19.05.2025 | 157,00 | 160,38 | 156,46 | 160,33 | 1,73% | 324.041,00 |
| 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 |