Börse:
66,700$
3,49%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 66,46 | 66,93 | 65,75 | 66,90 | 3,80% | 5.643.358,00 |
| 23.06.2022 | 63,69 | 64,53 | 63,52 | 64,45 | 1,42% | 4.380.973,00 |
| 22.06.2022 | 62,93 | 64,15 | 62,91 | 63,55 | 1,15% | 5.316.332,00 |
| 21.06.2022 | 62,41 | 63,03 | 62,07 | 62,83 | 2,85% | 5.567.537,00 |
| 17.06.2022 | 61,21 | 61,60 | 60,80 | 61,09 | 0,38% | 8.372.031,00 |
| 16.06.2022 | 60,86 | 61,31 | 59,95 | 60,86 | 0,48% | 10.928.638,00 |
| 15.06.2022 | 60,45 | 60,88 | 59,60 | 60,57 | 2,21% | 7.670.598,00 |
| 14.06.2022 | 58,43 | 59,78 | 58,41 | 59,26 | -1,25% | 14.992.968,00 |
| 13.06.2022 | 60,43 | 60,67 | 59,92 | 60,01 | -2,88% | 6.942.963,00 |
| 10.06.2022 | 61,29 | 62,14 | 61,14 | 61,79 | -1,45% | 6.954.213,00 |
| 09.06.2022 | 64,22 | 64,32 | 62,66 | 62,70 | -3,12% | 5.410.047,00 |
| 08.06.2022 | 64,62 | 65,38 | 64,59 | 64,72 | -1,31% | 5.038.214,00 |
| 07.06.2022 | 63,86 | 65,64 | 63,86 | 65,58 | 3,24% | 6.078.932,00 |
| 06.06.2022 | 64,22 | 64,72 | 63,33 | 63,52 | -3,32% | 10.234.101,00 |
| 03.06.2022 | 66,12 | 66,66 | 65,53 | 65,70 | -1,90% | 5.582.181,00 |
| 02.06.2022 | 66,45 | 66,98 | 65,61 | 66,97 | 1,29% | 3.857.145,00 |
| 01.06.2022 | 66,52 | 66,69 | 65,50 | 66,12 | -0,54% | 5.281.427,00 |
| 31.05.2022 | 65,89 | 66,76 | 65,69 | 66,48 | -1,36% | 5.771.700,00 |
| 27.05.2022 | 66,80 | 67,40 | 66,63 | 67,40 | 1,05% | 5.430.343,00 |
| 26.05.2022 | 66,73 | 67,17 | 66,51 | 66,70 | -0,16% | 6.217.358,00 |
| 25.05.2022 | 66,45 | 67,04 | 66,32 | 66,81 | 0,24% | 3.860.427,00 |
| 24.05.2022 | 66,74 | 66,97 | 66,31 | 66,65 | 0,36% | 6.134.524,00 |
| 23.05.2022 | 66,46 | 67,32 | 66,29 | 66,41 | 0,30% | 6.481.222,00 |
| 20.05.2022 | 65,48 | 66,36 | 64,98 | 66,21 | 2,59% | 7.169.332,00 |
| 19.05.2022 | 63,33 | 64,79 | 63,15 | 64,54 | 1,93% | 6.443.543,00 |
| 18.05.2022 | 64,22 | 64,54 | 63,21 | 63,32 | -3,53% | 8.770.148,00 |
| 17.05.2022 | 65,54 | 65,82 | 65,19 | 65,64 | 1,78% | 6.447.829,00 |
| 16.05.2022 | 63,35 | 64,80 | 63,35 | 64,49 | 2,14% | 5.604.178,00 |
| 13.05.2022 | 62,52 | 63,31 | 62,31 | 63,14 | 2,75% | 5.831.362,00 |
| 12.05.2022 | 60,51 | 61,63 | 60,34 | 61,45 | 0,03% | 8.800.373,00 |
| 11.05.2022 | 61,87 | 62,80 | 61,33 | 61,43 | -3,47% | 10.486.646,00 |
| 10.05.2022 | 63,01 | 64,14 | 62,99 | 63,64 | 1,69% | 6.048.465,00 |
| 09.05.2022 | 63,26 | 63,58 | 62,34 | 62,58 | -2,77% | 8.197.100,00 |
| 06.05.2022 | 63,43 | 64,67 | 63,20 | 64,36 | -0,91% | 8.663.597,00 |
| 05.05.2022 | 65,74 | 66,00 | 64,43 | 64,95 | -2,70% | 8.015.368,00 |
| 04.05.2022 | 66,61 | 66,95 | 65,44 | 66,75 | -0,63% | 8.074.823,00 |
| 03.05.2022 | 66,49 | 67,27 | 66,49 | 67,17 | 1,11% | 7.273.681,00 |
| 02.05.2022 | 65,96 | 66,52 | 65,62 | 66,43 | 0,05% | 5.594.460,00 |
| 29.04.2022 | 66,23 | 67,80 | 66,13 | 66,40 | -1,22% | 10.781.803,00 |
| 28.04.2022 | 65,71 | 67,22 | 65,46 | 67,22 | 1,56% | 8.943.766,00 |
| 27.04.2022 | 66,32 | 66,71 | 65,68 | 66,19 | 1,74% | 9.071.654,00 |
| 26.04.2022 | 65,94 | 66,29 | 64,99 | 65,06 | -1,36% | 8.841.712,00 |
| 25.04.2022 | 64,97 | 66,04 | 64,81 | 65,96 | 0,15% | 7.147.971,00 |
| 22.04.2022 | 66,80 | 66,88 | 65,80 | 65,86 | -2,27% | 8.507.824,00 |
| 21.04.2022 | 68,92 | 69,09 | 67,37 | 67,39 | -2,12% | 9.302.532,00 |
| 20.04.2022 | 68,26 | 69,19 | 67,96 | 68,85 | 0,83% | 6.205.094,00 |
| 19.04.2022 | 68,57 | 69,02 | 67,61 | 68,28 | -0,48% | 6.102.789,00 |
| 18.04.2022 | 69,00 | 69,14 | 68,46 | 68,61 | -0,64% | 3.093.861,00 |
| 14.04.2022 | 69,07 | 69,39 | 68,78 | 69,05 | 0,12% | 3.945.622,00 |
| 13.04.2022 | 68,58 | 69,16 | 68,41 | 68,97 | 0,52% | 6.304.742,00 |
| 12.04.2022 | 68,99 | 69,29 | 68,02 | 68,61 | -2,86% | 7.416.875,00 |
| 11.04.2022 | 70,99 | 71,28 | 70,16 | 70,63 | -0,72% | 7.589.182,00 |
| 08.04.2022 | 70,62 | 71,70 | 70,62 | 71,14 | 0,18% | 9.082.077,00 |
| 07.04.2022 | 69,31 | 71,14 | 69,30 | 71,01 | 2,81% | 8.309.850,00 |
| 06.04.2022 | 68,00 | 69,28 | 67,79 | 69,07 | 3,01% | 5.596.784,00 |
| 05.04.2022 | 66,93 | 68,13 | 66,91 | 67,05 | 0,57% | 6.953.089,00 |
| 04.04.2022 | 66,45 | 66,91 | 66,37 | 66,67 | -0,21% | 4.078.472,00 |
| 01.04.2022 | 65,73 | 66,89 | 65,67 | 66,81 | 0,71% | 3.829.792,00 |
| 31.03.2022 | 67,28 | 67,55 | 66,27 | 66,34 | -1,16% | 6.141.263,00 |
| 30.03.2022 | 66,23 | 67,22 | 66,19 | 67,12 | 1,77% | 6.803.700,00 |
| 29.03.2022 | 66,05 | 66,60 | 65,49 | 65,95 | 0,87% | 4.773.113,00 |
| 28.03.2022 | 65,13 | 65,59 | 64,72 | 65,38 | 0,38% | 6.358.717,00 |
| 25.03.2022 | 64,98 | 65,74 | 64,87 | 65,13 | -1,35% | 9.365.640,00 |
| 24.03.2022 | 64,30 | 66,06 | 64,03 | 66,02 | 2,64% | 15.206.149,00 |
| 23.03.2022 | 63,34 | 64,51 | 63,34 | 64,32 | 1,04% | 7.525.368,00 |
| 22.03.2022 | 63,55 | 63,81 | 63,17 | 63,66 | 0,28% | 4.209.241,00 |
| 21.03.2022 | 63,21 | 64,13 | 63,21 | 63,48 | 0,40% | 4.642.419,00 |
| 18.03.2022 | 62,79 | 63,43 | 62,55 | 63,23 | -0,69% | 7.046.567,00 |
| 17.03.2022 | 62,11 | 63,91 | 62,06 | 63,67 | 2,76% | 8.668.808,00 |
| 16.03.2022 | 61,90 | 62,00 | 61,11 | 61,96 | 0,96% | 6.955.160,00 |
| 15.03.2022 | 60,86 | 61,59 | 60,53 | 61,37 | 1,62% | 5.856.450,00 |
| 14.03.2022 | 61,56 | 61,57 | 60,27 | 60,39 | 0,15% | 9.339.151,00 |
| 11.03.2022 | 60,55 | 60,90 | 60,24 | 60,30 | -0,99% | 6.342.213,00 |
| 10.03.2022 | 59,96 | 61,01 | 59,83 | 60,90 | 0,78% | 6.667.621,00 |
| 09.03.2022 | 58,70 | 60,60 | 58,48 | 60,43 | 4,75% | 9.256.766,00 |
| 08.03.2022 | 56,91 | 58,47 | 56,36 | 57,69 | 2,11% | 10.233.212,00 |
| 07.03.2022 | 57,21 | 57,47 | 56,39 | 56,50 | -1,69% | 9.681.331,00 |
| 04.03.2022 | 57,93 | 58,58 | 57,12 | 57,47 | -4,33% | 9.285.003,00 |
| 03.03.2022 | 60,25 | 60,79 | 59,20 | 60,07 | -3,11% | 6.421.066,00 |
| 02.03.2022 | 61,91 | 62,49 | 61,49 | 62,00 | 1,08% | 7.217.274,00 |
| 01.03.2022 | 62,23 | 62,64 | 60,90 | 61,34 | 0,76% | 8.240.597,00 |
| 28.02.2022 | 60,82 | 61,02 | 60,11 | 60,88 | 0,50% | 7.358.952,00 |
| 25.02.2022 | 59,31 | 60,66 | 59,22 | 60,58 | 4,21% | 6.468.076,00 |
| 24.02.2022 | 57,74 | 58,24 | 57,05 | 58,13 | -3,98% | 9.427.153,00 |
| 23.02.2022 | 61,68 | 61,68 | 60,43 | 60,54 | -0,44% | 8.515.043,00 |
| 22.02.2022 | 61,80 | 61,91 | 60,55 | 60,81 | 1,59% | 9.954.543,00 |
| 18.02.2022 | 60,37 | 60,63 | 59,56 | 59,86 | -1,85% | 34.981.652,00 |
| 17.02.2022 | 61,02 | 61,26 | 60,44 | 60,99 | 0,25% | 7.983.074,00 |
| 16.02.2022 | 60,47 | 61,27 | 60,44 | 60,84 | 0,90% | 7.561.027,00 |
| 15.02.2022 | 59,59 | 60,45 | 59,49 | 60,30 | 4,80% | 8.356.029,00 |
| 14.02.2022 | 57,30 | 57,68 | 56,67 | 57,54 | -0,86% | 6.534.710,00 |
| 11.02.2022 | 58,08 | 58,56 | 57,72 | 58,04 | -0,96% | 9.038.203,00 |
| 10.02.2022 | 58,16 | 60,17 | 58,09 | 58,60 | 2,45% | 14.540.174,00 |
| 09.02.2022 | 56,99 | 57,50 | 56,87 | 57,20 | 0,97% | 5.571.119,00 |
| 08.02.2022 | 56,55 | 56,69 | 56,12 | 56,65 | -0,05% | 7.632.420,00 |
| 07.02.2022 | 56,19 | 56,76 | 56,02 | 56,68 | 1,72% | 7.816.890,00 |
| 04.02.2022 | 56,30 | 56,66 | 55,65 | 55,72 | -2,81% | 10.600.268,00 |
| 03.02.2022 | 57,58 | 58,02 | 57,09 | 57,33 | -2,85% | 6.987.002,00 |
| 02.02.2022 | 57,69 | 59,15 | 57,51 | 59,01 | 2,31% | 9.366.674,00 |
| 01.02.2022 | 57,35 | 58,00 | 57,22 | 57,68 | -0,91% | 13.729.729,00 |