Echtzeit-Aktienkurs GW Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur GW Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2021 | 219,31 | 219,54 | 218,60 | 218,96 | -0,15% | 1.464.939,00 |
| 03.05.2021 | 219,00 | 219,57 | 218,41 | 219,28 | 0,13% | 561.568,00 |
| 30.04.2021 | 218,90 | 219,15 | 218,67 | 219,00 | -0,08% | 412.882,00 |
| 29.04.2021 | 218,99 | 219,18 | 217,58 | 219,18 | 0,09% | 679.517,00 |
| 28.04.2021 | 218,75 | 219,11 | 218,54 | 218,99 | 0,11% | 597.944,00 |
| 27.04.2021 | 218,50 | 219,00 | 218,50 | 218,75 | -0,06% | 558.093,00 |
| 26.04.2021 | 219,00 | 219,18 | 218,80 | 218,89 | -0,03% | 625.817,00 |
| 23.04.2021 | 218,36 | 219,00 | 218,22 | 218,95 | 0,22% | 303.502,00 |
| 22.04.2021 | 218,46 | 218,75 | 218,25 | 218,47 | 0,00% | 384.300,00 |
| 21.04.2021 | 218,50 | 218,59 | 218,14 | 218,46 | 0,03% | 393.372,00 |
| 20.04.2021 | 218,55 | 218,78 | 218,27 | 218,40 | -0,06% | 463.005,00 |
| 19.04.2021 | 218,76 | 219,00 | 218,26 | 218,53 | -0,17% | 257.521,00 |
| 16.04.2021 | 218,75 | 219,00 | 218,36 | 218,90 | 0,04% | 336.602,00 |
| 15.04.2021 | 218,00 | 219,00 | 218,00 | 218,81 | 0,21% | 256.247,00 |
| 14.04.2021 | 217,96 | 218,50 | 217,36 | 218,36 | 0,17% | 589.882,00 |
| 13.04.2021 | 217,50 | 218,00 | 217,50 | 218,00 | 0,11% | 287.823,00 |
| 12.04.2021 | 217,89 | 217,96 | 217,31 | 217,77 | -0,07% | 182.609,00 |
| 09.04.2021 | 217,55 | 217,94 | 217,42 | 217,93 | -0,03% | 169.785,00 |
| 08.04.2021 | 217,50 | 218,00 | 217,38 | 218,00 | 0,33% | 114.710,00 |
| 07.04.2021 | 217,50 | 218,07 | 217,18 | 217,28 | -0,17% | 871.540,00 |
| 06.04.2021 | 217,57 | 217,95 | 217,31 | 217,65 | 0,03% | 249.424,00 |
| 05.04.2021 | 217,17 | 217,99 | 217,05 | 217,59 | 0,15% | 378.271,00 |
| 01.04.2021 | 217,41 | 218,55 | 217,13 | 217,26 | 0,17% | 282.689,00 |
| 31.03.2021 | 217,32 | 217,57 | 216,15 | 216,90 | -0,34% | 882.842,00 |
| 30.03.2021 | 218,09 | 218,09 | 217,29 | 217,65 | -0,27% | 342.875,00 |
| 29.03.2021 | 217,50 | 218,25 | 217,06 | 218,25 | 0,21% | 735.483,00 |
| 26.03.2021 | 217,24 | 217,86 | 216,90 | 217,80 | 0,25% | 974.572,00 |
| 25.03.2021 | 216,82 | 217,25 | 216,72 | 217,25 | 0,11% | 538.984,00 |
| 24.03.2021 | 215,79 | 217,34 | 215,60 | 217,02 | 1,24% | 1.401.466,00 |
| 23.03.2021 | 215,42 | 215,42 | 214,11 | 214,36 | -0,45% | 818.273,00 |
| 22.03.2021 | 215,25 | 215,85 | 215,01 | 215,33 | 0,04% | 752.098,00 |
| 19.03.2021 | 215,22 | 215,50 | 214,87 | 215,25 | 0,05% | 796.181,00 |
| 18.03.2021 | 215,86 | 215,86 | 215,05 | 215,15 | 0,07% | 781.324,00 |
| 17.03.2021 | 215,53 | 215,79 | 214,87 | 215,00 | -0,25% | 951.478,00 |
| 16.03.2021 | 215,50 | 216,44 | 215,24 | 215,54 | 0,20% | 1.071.812,00 |
| 15.03.2021 | 215,10 | 215,85 | 215,02 | 215,11 | -0,05% | 504.043,00 |
| 12.03.2021 | 214,94 | 215,47 | 214,70 | 215,22 | 0,10% | 504.224,00 |
| 11.03.2021 | 214,99 | 215,29 | 214,79 | 215,01 | -0,06% | 533.671,00 |
| 10.03.2021 | 215,25 | 215,53 | 214,80 | 215,13 | -0,06% | 654.435,00 |
| 09.03.2021 | 214,65 | 215,40 | 214,65 | 215,26 | 0,25% | 715.292,00 |
| 08.03.2021 | 214,75 | 215,15 | 214,35 | 214,72 | -0,10% | 1.092.796,00 |
| 05.03.2021 | 214,72 | 215,47 | 214,31 | 214,94 | 0,36% | 2.055.780,00 |
| 04.03.2021 | 214,76 | 215,20 | 213,94 | 214,17 | -0,27% | 1.219.042,00 |
| 03.03.2021 | 215,00 | 215,27 | 214,37 | 214,76 | -0,06% | 801.458,00 |
| 02.03.2021 | 214,99 | 215,22 | 214,71 | 214,89 | -0,01% | 1.020.452,00 |
| 01.03.2021 | 214,70 | 215,30 | 214,54 | 214,91 | 0,31% | 811.041,00 |
| 26.02.2021 | 214,82 | 215,41 | 213,92 | 214,25 | -0,28% | 1.035.426,00 |
| 25.02.2021 | 215,00 | 215,50 | 214,31 | 214,85 | -0,07% | 1.048.453,00 |
| 24.02.2021 | 213,39 | 216,90 | 213,39 | 215,00 | 0,71% | 1.173.224,00 |
| 23.02.2021 | 212,44 | 214,27 | 211,70 | 213,49 | 0,07% | 951.484,00 |
| 22.02.2021 | 213,41 | 213,90 | 213,12 | 213,35 | -0,22% | 939.055,00 |
| 19.02.2021 | 213,78 | 214,21 | 212,75 | 213,81 | 0,42% | 602.467,00 |
| 18.02.2021 | 213,11 | 214,90 | 212,92 | 212,92 | -0,60% | 920.375,00 |
| 17.02.2021 | 213,60 | 214,50 | 212,90 | 214,20 | 0,33% | 719.052,00 |
| 16.02.2021 | 214,00 | 214,55 | 213,41 | 213,50 | -0,20% | 1.023.371,00 |
| 12.02.2021 | 214,53 | 215,00 | 213,83 | 213,93 | -0,36% | 1.218.626,00 |
| 11.02.2021 | 214,99 | 215,10 | 214,00 | 214,71 | -0,13% | 1.065.040,00 |
| 10.02.2021 | 214,80 | 215,25 | 213,76 | 215,00 | 0,34% | 1.213.461,00 |
| 09.02.2021 | 213,80 | 214,54 | 213,26 | 214,27 | 0,13% | 2.247.060,00 |
| 08.02.2021 | 213,63 | 214,88 | 213,20 | 214,00 | -0,27% | 1.797.098,00 |
| 05.02.2021 | 213,20 | 215,00 | 212,51 | 214,57 | 0,31% | 1.453.968,00 |
| 04.02.2021 | 211,50 | 214,89 | 211,05 | 213,91 | 1,20% | 4.187.788,00 |
| 03.02.2021 | 215,00 | 217,50 | 210,35 | 211,37 | 44,53% | 14.679.932,00 |
| 02.02.2021 | 146,37 | 147,99 | 141,41 | 146,25 | 1,51% | 258.510,00 |
| 01.02.2021 | 152,42 | 152,42 | 143,86 | 144,08 | -5,50% | 340.530,00 |
| 29.01.2021 | 147,80 | 153,00 | 145,69 | 152,47 | 3,02% | 309.284,00 |
| 28.01.2021 | 158,25 | 162,00 | 146,20 | 148,00 | -6,61% | 515.760,00 |
| 27.01.2021 | 146,75 | 162,87 | 145,57 | 158,47 | 5,48% | 964.779,00 |
| 26.01.2021 | 141,93 | 151,11 | 141,54 | 150,23 | 4,77% | 392.639,00 |
| 25.01.2021 | 142,04 | 144,94 | 139,22 | 143,39 | 1,19% | 285.532,00 |
| 22.01.2021 | 137,20 | 142,38 | 136,50 | 141,70 | 2,37% | 279.025,00 |
| 21.01.2021 | 140,54 | 143,01 | 136,22 | 138,42 | 1,09% | 500.694,00 |
| 20.01.2021 | 137,45 | 138,80 | 135,00 | 136,93 | 0,01% | 200.249,00 |
| 19.01.2021 | 136,23 | 141,00 | 131,31 | 136,91 | 0,87% | 451.086,00 |
| 15.01.2021 | 137,90 | 141,50 | 134,79 | 135,73 | -1,52% | 379.971,00 |
| 14.01.2021 | 131,83 | 139,08 | 131,10 | 137,83 | 3,75% | 446.002,00 |
| 13.01.2021 | 134,17 | 135,06 | 130,08 | 132,85 | -0,74% | 397.093,00 |
| 12.01.2021 | 125,54 | 135,00 | 123,86 | 133,84 | 6,73% | 587.033,00 |
| 11.01.2021 | 128,52 | 132,62 | 124,68 | 125,40 | -2,19% | 592.775,00 |
| 08.01.2021 | 126,48 | 130,75 | 126,22 | 128,21 | 1,93% | 379.262,00 |
| 07.01.2021 | 121,66 | 125,97 | 121,66 | 125,78 | 5,06% | 339.108,00 |
| 06.01.2021 | 119,25 | 123,91 | 118,99 | 119,72 | 2,98% | 640.316,00 |
| 05.01.2021 | 114,60 | 116,37 | 113,09 | 116,25 | 0,90% | 277.633,00 |
| 04.01.2021 | 114,95 | 116,00 | 110,61 | 115,21 | -0,17% | 390.361,00 |
| 31.12.2020 | 116,09 | 116,09 | 113,77 | 115,41 | -0,59% | 175.159,00 |
| 30.12.2020 | 115,01 | 119,30 | 115,01 | 116,09 | 1,03% | 188.844,00 |
| 29.12.2020 | 117,04 | 117,45 | 113,00 | 114,91 | -0,86% | 267.802,00 |
| 28.12.2020 | 120,00 | 120,30 | 114,52 | 115,91 | -1,66% | 250.869,00 |
| 24.12.2020 | 120,00 | 120,28 | 115,25 | 117,87 | -0,47% | 141.502,00 |
| 23.12.2020 | 122,19 | 122,58 | 117,74 | 118,43 | -3,48% | 414.887,00 |
| 22.12.2020 | 121,78 | 123,48 | 120,86 | 122,70 | 1,05% | 251.735,00 |
| 21.12.2020 | 117,55 | 122,45 | 116,66 | 121,42 | 2,17% | 401.862,00 |
| 18.12.2020 | 119,00 | 119,47 | 117,00 | 118,84 | 0,63% | 247.854,00 |
| 17.12.2020 | 117,02 | 119,28 | 115,50 | 118,10 | 2,38% | 237.540,00 |
| 16.12.2020 | 117,65 | 117,65 | 113,35 | 115,36 | -1,36% | 466.687,00 |
| 15.12.2020 | 121,20 | 121,83 | 116,75 | 116,95 | -3,52% | 419.894,00 |
| 14.12.2020 | 121,68 | 122,83 | 119,84 | 121,22 | 0,66% | 188.760,00 |
| 11.12.2020 | 122,60 | 123,64 | 118,29 | 120,43 | -3,08% | 312.382,00 |
| 10.12.2020 | 121,50 | 124,96 | 120,33 | 124,26 | 0,94% | 291.027,00 |
| 09.12.2020 | 127,00 | 128,50 | 121,04 | 123,10 | -2,51% | 335.279,00 |