£18,114
-0,47%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,15 | 18,35 | 18,05 | 18,11 | -0,49% | 20.031,00 |
| 23.04.2024 | 18,25 | 18,32 | 18,15 | 18,20 | 0,11% | 47.211,00 |
| 22.04.2024 | 18,23 | 18,30 | 18,18 | 18,18 | 0,66% | 26.118,00 |
| 19.04.2024 | 17,80 | 18,07 | 17,63 | 18,06 | 0,95% | 65.133,00 |
| 18.04.2024 | 17,84 | 18,01 | 17,69 | 17,89 | 0,85% | 72.496,00 |
| 17.04.2024 | 17,78 | 17,91 | 17,61 | 17,74 | -0,37% | 78.500,00 |
| 16.04.2024 | 17,88 | 17,97 | 17,61 | 17,81 | -1,30% | 75.775,00 |
| 15.04.2024 | 18,00 | 18,14 | 17,97 | 18,04 | 0,11% | 24.344,00 |
| 12.04.2024 | 18,25 | 18,35 | 18,01 | 18,02 | -0,77% | 25.054,00 |
| 11.04.2024 | 17,81 | 18,18 | 17,80 | 18,16 | 1,54% | 49.203,00 |
| 10.04.2024 | 18,17 | 18,23 | 17,87 | 17,89 | -1,81% | 35.807,00 |
| 09.04.2024 | 18,39 | 18,39 | 18,16 | 18,22 | -1,43% | 55.367,00 |
| 08.04.2024 | 18,51 | 18,52 | 18,34 | 18,48 | -0,81% | 82.251,00 |
| 05.04.2024 | 18,57 | 18,64 | 18,39 | 18,63 | -0,37% | 90.636,00 |
| 04.04.2024 | 18,61 | 18,79 | 18,57 | 18,70 | 0,38% | 53.547,00 |
| 03.04.2024 | 18,71 | 18,71 | 18,45 | 18,63 | -1,19% | 24.076,00 |
| 02.04.2024 | 18,98 | 18,99 | 18,70 | 18,86 | -2,08% | 46.038,00 |
| 28.03.2024 | 19,03 | 19,38 | 18,92 | 19,26 | 2,61% | 46.647,00 |
| 27.03.2024 | 18,66 | 18,77 | 18,55 | 18,77 | 0,19% | 25.064,00 |
| 26.03.2024 | 18,93 | 18,98 | 18,58 | 18,73 | -0,53% | 41.017,00 |
| 25.03.2024 | 19,20 | 19,20 | 18,80 | 18,83 | -1,82% | 49.064,00 |
| 22.03.2024 | 18,90 | 19,19 | 18,87 | 19,18 | 2,51% | 49.683,00 |
| 21.03.2024 | 19,13 | 19,15 | 18,25 | 18,71 | -3,61% | 43.316,00 |
| 20.03.2024 | 19,38 | 19,55 | 19,28 | 19,41 | 1,46% | 45.127,00 |
| 19.03.2024 | 18,90 | 19,13 | 18,80 | 19,13 | 1,71% | 64.808,00 |
| 18.03.2024 | 18,49 | 18,86 | 18,41 | 18,81 | 1,66% | 28.559,00 |
| 15.03.2024 | 18,59 | 18,66 | 18,49 | 18,50 | -0,59% | 31.705,00 |
| 14.03.2024 | 18,70 | 18,80 | 18,54 | 18,61 | -0,75% | 19.652,00 |
| 13.03.2024 | 19,28 | 19,32 | 18,75 | 18,75 | -2,57% | 21.360,00 |
| 12.03.2024 | 19,22 | 19,31 | 19,06 | 19,25 | 1,13% | 33.598,00 |
| 11.03.2024 | 18,55 | 19,05 | 18,45 | 19,03 | 3,14% | 36.425,00 |
| 08.03.2024 | 18,61 | 18,61 | 18,26 | 18,45 | -0,75% | 27.676,00 |
| 07.03.2024 | 18,47 | 18,74 | 18,40 | 18,59 | 0,98% | 38.597,00 |
| 06.03.2024 | 19,02 | 19,05 | 18,41 | 18,41 | -2,85% | 52.267,00 |
| 05.03.2024 | 19,37 | 19,40 | 18,94 | 18,95 | -2,93% | 55.170,00 |
| 04.03.2024 | 19,34 | 19,53 | 19,16 | 19,52 | 0,71% | 28.484,00 |
| 01.03.2024 | 19,68 | 19,70 | 19,12 | 19,39 | -1,30% | 31.071,00 |
| 29.02.2024 | 19,55 | 19,91 | 19,41 | 19,64 | 1,89% | 48.198,00 |
| 28.02.2024 | 19,97 | 19,98 | 19,27 | 19,28 | -3,65% | 145.646,00 |
| 27.02.2024 | 19,94 | 20,10 | 19,90 | 20,01 | -0,72% | 199.565,00 |
| 26.02.2024 | 20,64 | 20,82 | 20,03 | 20,15 | -2,75% | 61.318,00 |
| 23.02.2024 | 20,63 | 20,92 | 20,63 | 20,72 | -0,72% | 56.686,00 |
| 22.02.2024 | 20,65 | 21,57 | 20,65 | 20,87 | 4,34% | 139.834,00 |
| 21.02.2024 | 19,88 | 20,01 | 19,72 | 20,00 | 0,41% | 80.694,00 |
| 20.02.2024 | 19,80 | 20,04 | 19,79 | 19,92 | 0,11% | 29.924,00 |
| 19.02.2024 | 19,86 | 19,93 | 19,78 | 19,90 | -0,26% | 20.744,00 |
| 16.02.2024 | 19,89 | 20,06 | 19,82 | 19,95 | 0,40% | 31.089,00 |
| 15.02.2024 | 19,72 | 20,00 | 19,57 | 19,87 | 1,40% | 35.479,00 |
| 14.02.2024 | 19,70 | 19,84 | 19,60 | 19,60 | -0,03% | 14.551,00 |
| 13.02.2024 | 19,55 | 19,68 | 19,53 | 19,60 | 0,03% | 106.776,00 |
| 12.02.2024 | 19,58 | 19,75 | 19,49 | 19,60 | 0,36% | 20.558,00 |
| 09.02.2024 | 19,36 | 19,67 | 19,36 | 19,53 | 1,17% | 19.011,00 |
| 08.02.2024 | 19,26 | 19,38 | 19,09 | 19,30 | 0,18% | 36.009,00 |
| 07.02.2024 | 19,35 | 19,37 | 19,09 | 19,27 | 0,50% | 47.178,00 |
| 06.02.2024 | 18,87 | 19,20 | 18,87 | 19,17 | 1,81% | 44.399,00 |
| 05.02.2024 | 18,77 | 19,07 | 18,77 | 18,83 | -0,45% | 53.050,00 |
| 02.02.2024 | 19,36 | 19,36 | 18,74 | 18,92 | -0,92% | 34.585,00 |
| 01.02.2024 | 19,15 | 19,37 | 19,05 | 19,09 | -1,16% | 24.678,00 |
| 31.01.2024 | 19,18 | 19,51 | 19,12 | 19,32 | 0,57% | 45.961,00 |
| 30.01.2024 | 19,05 | 19,30 | 19,00 | 19,21 | 1,29% | 71.158,00 |
| 29.01.2024 | 19,12 | 19,12 | 18,88 | 18,96 | -0,29% | 18.745,00 |
| 26.01.2024 | 18,71 | 19,09 | 18,57 | 19,02 | 1,47% | 24.189,00 |
| 25.01.2024 | 19,41 | 19,43 | 18,70 | 18,74 | -3,92% | 31.987,00 |
| 24.01.2024 | 19,31 | 19,57 | 19,31 | 19,51 | -0,56% | 27.115,00 |
| 23.01.2024 | 19,71 | 19,71 | 19,43 | 19,62 | -0,30% | 17.838,00 |
| 22.01.2024 | 19,33 | 19,70 | 19,33 | 19,68 | 2,00% | 23.707,00 |
| 19.01.2024 | 19,41 | 19,47 | 19,11 | 19,29 | -0,09% | 27.560,00 |
| 18.01.2024 | 19,52 | 19,53 | 19,12 | 19,31 | -1,74% | 23.997,00 |
| 17.01.2024 | 19,50 | 19,81 | 19,50 | 19,65 | -0,27% | 63.019,00 |
| 16.01.2024 | 19,11 | 19,76 | 19,11 | 19,70 | 2,09% | 51.717,00 |
| 15.01.2024 | 19,20 | 19,39 | 19,20 | 19,30 | 0,51% | 29.974,00 |
| 12.01.2024 | 19,06 | 19,29 | 19,05 | 19,20 | 1,07% | 50.851,00 |
| 11.01.2024 | 18,95 | 19,28 | 18,95 | 19,00 | 0,50% | 73.972,00 |
| 10.01.2024 | 18,82 | 18,91 | 18,58 | 18,91 | -0,32% | 91.300,00 |
| 09.01.2024 | 18,67 | 18,99 | 18,64 | 18,97 | 1,85% | 64.788,00 |
| 08.01.2024 | 18,53 | 18,62 | 18,47 | 18,62 | 0,59% | 34.115,00 |
| 05.01.2024 | 18,31 | 18,59 | 18,20 | 18,51 | -0,43% | 43.360,00 |
| 04.01.2024 | 18,31 | 18,59 | 18,17 | 18,59 | 2,48% | 27.612,00 |
| 03.01.2024 | 17,87 | 18,18 | 17,87 | 18,14 | 1,68% | 34.330,00 |
| 02.01.2024 | 17,85 | 17,92 | 17,71 | 17,84 | 0,51% | 26.213,00 |
| 29.12.2023 | 17,67 | 17,77 | 17,65 | 17,75 | 0,21% | 4.995,00 |
| 28.12.2023 | 17,84 | 17,87 | 17,67 | 17,71 | -0,35% | 7.950,00 |
| 27.12.2023 | 17,85 | 17,95 | 17,71 | 17,78 | -0,08% | 16.919,00 |
| 22.12.2023 | 17,96 | 17,96 | 17,70 | 17,79 | -0,56% | 7.119,00 |
| 21.12.2023 | 18,00 | 18,01 | 17,72 | 17,89 | -0,75% | 35.451,00 |
| 20.12.2023 | 17,81 | 18,05 | 17,81 | 18,03 | 2,12% | 36.470,00 |
| 19.12.2023 | 17,52 | 17,69 | 17,46 | 17,65 | 0,80% | 52.912,00 |
| 18.12.2023 | 17,33 | 17,52 | 17,24 | 17,51 | 1,32% | 36.961,00 |
| 15.12.2023 | 17,72 | 17,74 | 17,27 | 17,28 | -2,50% | 39.278,00 |
| 14.12.2023 | 17,60 | 17,92 | 17,48 | 17,73 | 0,94% | 50.917,00 |
| 13.12.2023 | 17,53 | 17,72 | 17,46 | 17,56 | 0,54% | 29.423,00 |
| 12.12.2023 | 17,57 | 17,70 | 17,32 | 17,47 | -0,23% | 70.632,00 |
| 11.12.2023 | 17,51 | 17,56 | 17,30 | 17,51 | -0,78% | 56.936,00 |
| 08.12.2023 | 17,86 | 17,86 | 17,62 | 17,64 | -1,05% | 54.768,00 |
| 07.12.2023 | 18,00 | 18,07 | 17,81 | 17,83 | -0,83% | 35.390,00 |
| 06.12.2023 | 18,08 | 18,11 | 17,90 | 17,98 | -0,06% | 33.709,00 |
| 05.12.2023 | 17,66 | 18,01 | 17,54 | 17,99 | 2,22% | 71.597,00 |
| 04.12.2023 | 17,45 | 17,63 | 17,39 | 17,60 | -0,09% | 33.986,00 |
| 01.12.2023 | 17,26 | 17,65 | 17,23 | 17,62 | 2,47% | 63.454,00 |
| 30.11.2023 | 17,30 | 17,30 | 17,10 | 17,19 | -0,20% | 64.647,00 |