204,400$
-0,99%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 206,96 | 219,30 | 202,77 | 204,40 | -0,99% | 1.053.830,00 |
| 13.11.2025 | 192,29 | 208,48 | 188,07 | 206,45 | 3,63% | 1.907.550,00 |
| 12.11.2025 | 200,37 | 205,00 | 198,26 | 199,22 | -0,96% | 628.727,00 |
| 11.11.2025 | 195,31 | 203,00 | 195,00 | 201,16 | 2,63% | 518.577,00 |
| 10.11.2025 | 199,34 | 201,00 | 195,83 | 196,01 | -0,87% | 463.618,00 |
| 07.11.2025 | 200,00 | 202,41 | 195,80 | 197,74 | -0,77% | 316.415,00 |
| 06.11.2025 | 197,96 | 200,55 | 196,95 | 199,28 | 0,96% | 264.102,00 |
| 05.11.2025 | 205,69 | 209,00 | 196,86 | 197,39 | -5,21% | 388.601,00 |
| 04.11.2025 | 200,98 | 208,41 | 197,60 | 208,24 | 3,56% | 406.171,00 |
| 03.11.2025 | 202,06 | 203,79 | 195,03 | 201,08 | -0,26% | 396.933,00 |
| 31.10.2025 | 202,83 | 205,38 | 199,57 | 201,60 | -1,00% | 314.361,00 |
| 30.10.2025 | 204,70 | 206,88 | 203,02 | 203,63 | -1,14% | 267.907,00 |
| 29.10.2025 | 205,91 | 208,61 | 203,01 | 205,98 | 0,03% | 291.280,00 |
| 28.10.2025 | 203,31 | 206,92 | 199,38 | 205,91 | 1,32% | 369.541,00 |
| 27.10.2025 | 205,08 | 208,90 | 200,30 | 203,23 | 0,61% | 261.672,00 |
| 24.10.2025 | 205,00 | 208,81 | 200,00 | 202,00 | 0,49% | 369.128,00 |
| 23.10.2025 | 202,07 | 203,61 | 199,81 | 201,01 | -0,83% | 240.207,00 |
| 22.10.2025 | 200,64 | 204,96 | 199,62 | 202,70 | 1,05% | 308.887,00 |
| 21.10.2025 | 204,65 | 204,99 | 197,52 | 200,59 | -2,25% | 366.251,00 |
| 20.10.2025 | 212,29 | 212,98 | 186,05 | 205,21 | -2,51% | 1.185.433,00 |
| 17.10.2025 | 208,25 | 214,47 | 206,02 | 210,50 | 1,68% | 448.262,00 |
| 16.10.2025 | 207,12 | 211,66 | 207,03 | 207,03 | -0,03% | 312.630,00 |
| 15.10.2025 | 207,95 | 212,48 | 206,02 | 207,10 | -0,77% | 416.732,00 |
| 14.10.2025 | 208,91 | 210,71 | 205,40 | 208,70 | 0,13% | 231.173,00 |
| 13.10.2025 | 214,06 | 214,06 | 208,35 | 208,43 | -0,53% | 393.833,00 |
| 10.10.2025 | 214,18 | 214,54 | 208,46 | 209,55 | -2,43% | 564.844,00 |
| 09.10.2025 | 210,00 | 216,45 | 208,81 | 214,77 | 2,21% | 641.765,00 |
| 08.10.2025 | 213,25 | 213,25 | 208,15 | 210,13 | 0,13% | 560.030,00 |
| 07.10.2025 | 212,85 | 212,85 | 206,40 | 209,86 | -0,46% | 286.622,00 |
| 06.10.2025 | 202,68 | 214,71 | 201,58 | 210,83 | 3,31% | 848.451,00 |
| 03.10.2025 | 203,00 | 204,95 | 202,08 | 204,08 | 1,55% | 39.195,00 |
| 02.10.2025 | 203,93 | 204,13 | 199,99 | 200,97 | -1,54% | 399.866,00 |
| 01.10.2025 | 199,90 | 205,48 | 198,81 | 204,11 | 2,67% | 498.577,00 |
| 30.09.2025 | 192,68 | 199,98 | 191,88 | 198,81 | 3,76% | 571.898,00 |
| 29.09.2025 | 192,00 | 194,06 | 189,00 | 191,60 | -0,20% | 487.629,00 |
| 26.09.2025 | 190,11 | 192,02 | 188,55 | 191,99 | 1,19% | 273.288,00 |
| 25.09.2025 | 192,45 | 192,45 | 187,25 | 189,74 | -1,83% | 340.940,00 |
| 24.09.2025 | 194,12 | 198,37 | 191,24 | 193,28 | -0,36% | 200.394,00 |
| 23.09.2025 | 195,03 | 198,26 | 193,02 | 193,98 | -1,24% | 220.677,00 |
| 22.09.2025 | 194,00 | 197,27 | 187,55 | 196,42 | -0,64% | 1.061.775,00 |
| 19.09.2025 | 200,50 | 200,50 | 193,48 | 197,68 | -0,85% | 688.068,00 |
| 18.09.2025 | 200,01 | 200,41 | 197,77 | 199,37 | -0,11% | 175.924,00 |
| 17.09.2025 | 197,96 | 200,55 | 196,95 | 199,59 | 1,19% | 254.713,00 |
| 16.09.2025 | 194,72 | 197,50 | 193,00 | 197,24 | 1,34% | 215.170,00 |
| 15.09.2025 | 196,19 | 197,00 | 193,05 | 194,62 | -0,49% | 224.675,00 |
| 12.09.2025 | 196,60 | 198,90 | 193,21 | 195,58 | -1,06% | 227.301,00 |
| 11.09.2025 | 198,24 | 202,57 | 196,50 | 197,67 | -0,40% | 332.232,00 |
| 10.09.2025 | 200,99 | 201,78 | 196,06 | 198,46 | -2,19% | 486.725,00 |
| 09.09.2025 | 206,65 | 206,65 | 201,80 | 202,91 | -1,13% | 329.996,00 |
| 08.09.2025 | 203,74 | 208,16 | 202,22 | 205,22 | -0,34% | 608.323,00 |
| 05.09.2025 | 197,21 | 207,00 | 196,32 | 205,91 | 3,93% | 461.010,00 |
| 04.09.2025 | 199,96 | 204,88 | 195,00 | 198,13 | -0,81% | 330.881,00 |
| 03.09.2025 | 199,32 | 203,37 | 197,62 | 199,75 | 0,30% | 415.545,00 |
| 02.09.2025 | 195,50 | 203,59 | 194,21 | 199,16 | 2,52% | 561.522,00 |
| 29.08.2025 | 194,59 | 194,75 | 191,19 | 194,27 | 0,19% | 357.323,00 |
| 28.08.2025 | 193,00 | 195,49 | 192,12 | 193,90 | 0,46% | 368.169,00 |
| 27.08.2025 | 195,83 | 196,66 | 192,94 | 193,01 | -1,86% | 368.195,00 |
| 26.08.2025 | 190,48 | 196,78 | 189,00 | 196,66 | 3,30% | 432.330,00 |
| 25.08.2025 | 194,30 | 198,70 | 190,00 | 190,37 | -2,02% | 353.958,00 |
| 22.08.2025 | 193,19 | 195,55 | 192,18 | 194,30 | 0,78% | 308.132,00 |
| 21.08.2025 | 192,29 | 197,35 | 191,44 | 192,80 | 0,00% | 664.466,00 |
| 20.08.2025 | 194,56 | 196,97 | 192,52 | 192,80 | -0,94% | 475.110,00 |
| 19.08.2025 | 192,74 | 196,95 | 190,00 | 194,62 | 0,28% | 386.822,00 |
| 18.08.2025 | 195,66 | 197,34 | 191,09 | 194,08 | -2,14% | 582.523,00 |
| 15.08.2025 | 190,78 | 198,42 | 190,78 | 198,32 | 3,27% | 294.666,00 |
| 14.08.2025 | 187,24 | 193,74 | 187,24 | 192,04 | 0,50% | 345.294,00 |
| 13.08.2025 | 193,27 | 194,48 | 188,00 | 191,08 | -2,50% | 483.284,00 |
| 12.08.2025 | 193,42 | 197,67 | 188,61 | 195,98 | 0,01% | 764.533,00 |
| 11.08.2025 | 191,60 | 197,00 | 190,30 | 195,97 | 2,34% | 580.540,00 |
| 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 |