Börse:
18,832$
-0,73%
Echtzeit-Aktienkurs Aerie Pharmaceuticals
Bid:
18,502$
Ask:
19,162$
Aktienkurse zur Aerie Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 18,90 | 18,96 | 18,24 | 18,83 | -0,74% | 421.276,00 |
| 08.04.2021 | 18,61 | 19,00 | 18,10 | 18,97 | 5,16% | 622.047,00 |
| 07.04.2021 | 17,47 | 18,28 | 17,22 | 18,04 | 3,92% | 641.650,00 |
| 06.04.2021 | 18,25 | 18,25 | 17,20 | 17,36 | -4,41% | 468.200,00 |
| 05.04.2021 | 18,03 | 18,81 | 17,88 | 18,16 | 2,19% | 485.286,00 |
| 01.04.2021 | 17,98 | 18,36 | 17,68 | 17,77 | -0,56% | 325.449,00 |
| 31.03.2021 | 17,76 | 18,10 | 17,22 | 17,87 | 0,28% | 385.735,00 |
| 30.03.2021 | 16,61 | 18,05 | 16,40 | 17,82 | 2,89% | 421.430,00 |
| 29.03.2021 | 17,67 | 17,67 | 16,88 | 17,32 | -1,98% | 329.598,00 |
| 26.03.2021 | 18,40 | 18,58 | 17,10 | 17,67 | -2,62% | 674.953,00 |
| 25.03.2021 | 17,70 | 18,61 | 17,54 | 18,15 | 0,03% | 730.704,00 |
| 24.03.2021 | 19,05 | 19,05 | 18,01 | 18,14 | -4,12% | 396.590,00 |
| 23.03.2021 | 19,60 | 19,77 | 18,64 | 18,92 | -4,06% | 352.154,00 |
| 22.03.2021 | 19,84 | 19,95 | 19,16 | 19,72 | 0,15% | 265.105,00 |
| 19.03.2021 | 18,98 | 20,13 | 18,98 | 19,69 | 0,41% | 988.653,00 |
| 18.03.2021 | 19,97 | 20,42 | 19,34 | 19,61 | -2,34% | 396.461,00 |
| 17.03.2021 | 20,54 | 20,64 | 19,84 | 20,08 | -2,38% | 468.512,00 |
| 16.03.2021 | 20,90 | 20,90 | 20,01 | 20,57 | -1,30% | 471.887,00 |
| 15.03.2021 | 20,81 | 21,30 | 20,59 | 20,84 | -0,29% | 457.269,00 |
| 12.03.2021 | 20,38 | 21,12 | 19,75 | 20,90 | 2,60% | 578.230,00 |
| 11.03.2021 | 19,78 | 20,57 | 19,00 | 20,37 | 3,88% | 532.361,00 |
| 10.03.2021 | 19,91 | 19,98 | 19,26 | 19,61 | -0,36% | 330.193,00 |
| 09.03.2021 | 19,58 | 20,30 | 19,23 | 19,68 | 1,34% | 408.945,00 |
| 08.03.2021 | 18,96 | 19,89 | 18,59 | 19,42 | 3,57% | 600.445,00 |
| 05.03.2021 | 19,57 | 19,57 | 18,04 | 18,75 | -2,60% | 677.342,00 |
| 04.03.2021 | 19,45 | 19,96 | 18,71 | 19,25 | -1,58% | 1.154.116,00 |
| 03.03.2021 | 19,73 | 20,46 | 19,48 | 19,56 | -1,21% | 941.457,00 |
| 02.03.2021 | 19,30 | 19,86 | 18,45 | 19,80 | 3,23% | 951.293,00 |
| 01.03.2021 | 18,89 | 20,35 | 18,66 | 19,18 | 4,30% | 1.411.702,00 |
| 26.02.2021 | 16,23 | 18,87 | 15,76 | 18,39 | 16,32% | 1.522.462,00 |
| 25.02.2021 | 16,19 | 16,57 | 15,66 | 15,81 | -3,36% | 504.896,00 |
| 24.02.2021 | 15,75 | 16,76 | 15,75 | 16,36 | 4,47% | 855.480,00 |
| 23.02.2021 | 15,54 | 16,19 | 15,29 | 15,66 | -0,32% | 575.912,00 |
| 22.02.2021 | 16,01 | 16,14 | 15,16 | 15,71 | -1,50% | 517.639,00 |
| 19.02.2021 | 16,27 | 16,80 | 15,93 | 15,95 | -2,27% | 403.473,00 |
| 18.02.2021 | 16,57 | 16,95 | 16,11 | 16,32 | -2,16% | 399.771,00 |
| 17.02.2021 | 16,95 | 17,19 | 16,05 | 16,68 | -1,59% | 369.689,00 |
| 16.02.2021 | 16,45 | 16,96 | 16,22 | 16,95 | 3,29% | 725.442,00 |
| 12.02.2021 | 17,08 | 17,31 | 16,30 | 16,41 | -4,26% | 314.662,00 |
| 11.02.2021 | 17,02 | 17,19 | 16,34 | 17,14 | 0,59% | 522.440,00 |
| 10.02.2021 | 17,18 | 17,57 | 16,84 | 17,04 | -0,41% | 428.069,00 |
| 09.02.2021 | 17,59 | 17,75 | 17,01 | 17,11 | -3,44% | 428.809,00 |
| 08.02.2021 | 17,81 | 17,87 | 17,11 | 17,72 | 0,23% | 433.104,00 |
| 05.02.2021 | 18,00 | 18,16 | 17,30 | 17,68 | 0,23% | 517.063,00 |
| 04.02.2021 | 17,02 | 17,82 | 16,85 | 17,64 | 4,63% | 621.605,00 |
| 03.02.2021 | 16,66 | 17,14 | 16,27 | 16,86 | 3,95% | 736.911,00 |
| 02.02.2021 | 17,18 | 17,35 | 15,75 | 16,22 | -3,97% | 1.253.478,00 |
| 01.02.2021 | 17,40 | 17,84 | 16,81 | 16,89 | -1,75% | 919.264,00 |
| 29.01.2021 | 17,91 | 18,00 | 16,80 | 17,19 | -4,07% | 1.117.500,00 |
| 28.01.2021 | 18,18 | 19,25 | 17,82 | 17,92 | -1,48% | 1.013.484,00 |
| 27.01.2021 | 17,85 | 19,42 | 17,75 | 18,19 | -0,33% | 1.177.317,00 |
| 26.01.2021 | 18,11 | 18,44 | 17,73 | 18,25 | 0,22% | 1.522.450,00 |
| 25.01.2021 | 16,90 | 19,09 | 16,87 | 18,21 | 8,33% | 2.685.464,00 |
| 22.01.2021 | 16,29 | 17,06 | 15,93 | 16,81 | 1,88% | 878.671,00 |
| 21.01.2021 | 15,91 | 16,78 | 15,31 | 16,50 | 3,38% | 1.196.419,00 |
| 20.01.2021 | 15,08 | 16,05 | 15,08 | 15,96 | 5,91% | 1.145.048,00 |
| 19.01.2021 | 14,22 | 15,28 | 14,02 | 15,07 | 8,03% | 1.599.069,00 |
| 15.01.2021 | 14,04 | 14,56 | 13,75 | 13,95 | -1,13% | 419.394,00 |
| 14.01.2021 | 14,28 | 14,34 | 13,95 | 14,11 | -1,12% | 373.245,00 |
| 13.01.2021 | 14,50 | 14,70 | 14,07 | 14,27 | -0,83% | 383.475,00 |
| 12.01.2021 | 13,79 | 14,71 | 13,79 | 14,39 | 4,20% | 480.993,00 |
| 11.01.2021 | 14,14 | 14,19 | 13,29 | 13,81 | -1,07% | 575.300,00 |
| 08.01.2021 | 13,99 | 14,43 | 13,49 | 13,96 | 1,01% | 520.120,00 |
| 07.01.2021 | 13,35 | 13,90 | 13,29 | 13,82 | 3,06% | 258.372,00 |
| 06.01.2021 | 13,24 | 13,75 | 13,21 | 13,41 | 1,51% | 338.207,00 |
| 05.01.2021 | 13,39 | 13,39 | 12,71 | 13,21 | 0,69% | 406.297,00 |
| 04.01.2021 | 13,61 | 13,70 | 12,76 | 13,12 | -2,89% | 673.833,00 |
| 31.12.2020 | 13,62 | 13,67 | 13,35 | 13,51 | -0,59% | 319.075,00 |
| 30.12.2020 | 13,32 | 13,77 | 13,30 | 13,59 | 1,80% | 302.729,00 |
| 29.12.2020 | 14,14 | 14,14 | 13,27 | 13,35 | -5,05% | 527.037,00 |
| 28.12.2020 | 14,50 | 14,70 | 13,91 | 14,06 | -1,88% | 399.607,00 |
| 24.12.2020 | 14,46 | 14,67 | 14,13 | 14,33 | -1,10% | 191.723,00 |
| 23.12.2020 | 14,74 | 14,83 | 14,20 | 14,49 | 0,63% | 1.246.518,00 |
| 22.12.2020 | 13,07 | 14,46 | 13,01 | 14,40 | 9,76% | 729.490,00 |
| 21.12.2020 | 12,99 | 13,19 | 12,67 | 13,12 | -0,46% | 340.035,00 |
| 18.12.2020 | 12,89 | 13,27 | 12,88 | 13,18 | 2,25% | 967.672,00 |
| 17.12.2020 | 12,87 | 13,00 | 12,74 | 12,89 | 0,39% | 381.522,00 |
| 16.12.2020 | 12,84 | 12,96 | 12,50 | 12,84 | -1,08% | 373.436,00 |
| 15.12.2020 | 12,64 | 13,12 | 12,48 | 12,98 | 3,18% | 568.537,00 |
| 14.12.2020 | 12,60 | 12,89 | 12,41 | 12,58 | 1,37% | 414.542,00 |
| 11.12.2020 | 12,20 | 12,58 | 12,10 | 12,41 | 1,14% | 286.649,00 |
| 10.12.2020 | 11,82 | 12,41 | 11,82 | 12,27 | 1,83% | 802.169,00 |
| 09.12.2020 | 13,00 | 13,04 | 12,00 | 12,05 | -6,44% | 507.098,00 |
| 08.12.2020 | 12,71 | 13,01 | 12,45 | 12,88 | 0,86% | 486.502,00 |
| 07.12.2020 | 12,75 | 13,21 | 12,70 | 12,77 | 0,00% | 632.947,00 |
| 04.12.2020 | 12,81 | 12,99 | 12,63 | 12,77 | 0,95% | 339.025,00 |
| 03.12.2020 | 12,72 | 12,90 | 12,52 | 12,65 | -0,78% | 309.894,00 |
| 02.12.2020 | 12,25 | 12,86 | 12,15 | 12,75 | 2,91% | 265.744,00 |
| 01.12.2020 | 12,70 | 12,70 | 12,15 | 12,39 | -0,16% | 456.813,00 |
| 30.11.2020 | 13,00 | 13,10 | 12,38 | 12,41 | -4,54% | 515.372,00 |
| 27.11.2020 | 12,81 | 13,06 | 12,67 | 13,00 | 2,04% | 267.353,00 |
| 25.11.2020 | 12,54 | 12,86 | 12,46 | 12,74 | 1,43% | 382.547,00 |
| 24.11.2020 | 12,33 | 12,77 | 12,15 | 12,56 | 2,45% | 363.760,00 |
| 23.11.2020 | 12,08 | 12,60 | 12,00 | 12,26 | 1,78% | 516.560,00 |
| 20.11.2020 | 12,26 | 12,38 | 11,88 | 12,05 | -2,63% | 651.216,00 |
| 19.11.2020 | 12,66 | 12,89 | 12,18 | 12,37 | -2,25% | 493.540,00 |
| 18.11.2020 | 13,10 | 13,19 | 12,64 | 12,66 | -2,80% | 804.983,00 |
| 17.11.2020 | 12,87 | 13,09 | 12,71 | 13,02 | 0,54% | 402.012,00 |
| 16.11.2020 | 13,14 | 13,35 | 12,85 | 12,95 | -0,23% | 741.082,00 |
| 13.11.2020 | 13,00 | 13,32 | 12,83 | 12,98 | -0,15% | 431.405,00 |