75,390$
0,48%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 75,04 | 75,42 | 74,59 | 75,40 | 0,49% | 1.133.857,00 |
| 25.04.2024 | 74,99 | 75,81 | 74,50 | 75,03 | 5,38% | 15.550.008,00 |
| 24.04.2024 | 71,41 | 71,47 | 70,69 | 71,20 | 0,51% | 6.119.723,00 |
| 23.04.2024 | 70,43 | 71,10 | 70,16 | 70,84 | 1,03% | 5.155.031,00 |
| 22.04.2024 | 69,67 | 70,49 | 69,38 | 70,12 | 2,29% | 4.432.575,00 |
| 19.04.2024 | 68,14 | 68,71 | 68,13 | 68,55 | 0,28% | 4.735.672,00 |
| 18.04.2024 | 68,25 | 68,79 | 68,16 | 68,36 | -0,25% | 3.792.615,00 |
| 17.04.2024 | 68,72 | 68,80 | 68,20 | 68,53 | 0,39% | 3.679.820,00 |
| 16.04.2024 | 68,29 | 68,60 | 68,02 | 68,26 | -0,68% | 3.623.840,00 |
| 15.04.2024 | 69,07 | 69,56 | 68,54 | 68,73 | -0,29% | 7.614.058,00 |
| 12.04.2024 | 69,66 | 69,82 | 68,60 | 68,93 | -0,75% | 9.121.475,00 |
| 11.04.2024 | 69,88 | 70,07 | 68,87 | 69,45 | 1,98% | 5.980.757,00 |
| 10.04.2024 | 67,59 | 68,17 | 67,42 | 68,10 | -0,45% | 6.023.270,00 |
| 09.04.2024 | 68,20 | 68,46 | 67,96 | 68,41 | 1,06% | 3.768.648,00 |
| 08.04.2024 | 67,57 | 67,77 | 67,22 | 67,69 | 0,36% | 3.427.843,00 |
| 05.04.2024 | 66,98 | 67,72 | 66,89 | 67,45 | 0,16% | 4.811.317,00 |
| 04.04.2024 | 68,99 | 68,99 | 67,29 | 67,34 | 0,79% | 7.001.486,00 |
| 03.04.2024 | 66,40 | 67,35 | 66,39 | 66,81 | -0,28% | 3.773.847,00 |
| 02.04.2024 | 67,15 | 67,38 | 66,76 | 67,00 | -0,36% | 4.134.905,00 |
| 01.04.2024 | 68,20 | 68,22 | 67,04 | 67,24 | -0,75% | 2.859.918,00 |
| 28.03.2024 | 68,18 | 68,35 | 67,68 | 67,75 | -0,73% | 3.617.090,00 |
| 27.03.2024 | 67,08 | 68,38 | 67,07 | 68,25 | 2,89% | 7.987.157,00 |
| 26.03.2024 | 66,25 | 66,46 | 65,77 | 66,33 | 0,71% | 3.122.840,00 |
| 25.03.2024 | 66,21 | 66,43 | 65,80 | 65,86 | -0,60% | 4.423.984,00 |
| 22.03.2024 | 66,49 | 66,84 | 66,20 | 66,26 | 0,11% | 4.098.809,00 |
| 21.03.2024 | 66,61 | 66,79 | 66,18 | 66,19 | 0,68% | 5.342.903,00 |
| 20.03.2024 | 65,57 | 65,88 | 65,20 | 65,75 | -0,17% | 3.255.839,00 |
| 19.03.2024 | 65,60 | 65,90 | 65,25 | 65,86 | 0,02% | 3.396.904,00 |
| 18.03.2024 | 66,01 | 66,37 | 65,81 | 65,85 | -0,69% | 3.298.098,00 |
| 15.03.2024 | 67,40 | 67,44 | 66,08 | 66,31 | -1,09% | 6.027.405,00 |
| 14.03.2024 | 67,73 | 67,73 | 66,67 | 67,04 | -0,78% | 4.343.657,00 |
| 13.03.2024 | 67,46 | 68,03 | 67,43 | 67,57 | 0,27% | 4.355.119,00 |
| 12.03.2024 | 67,54 | 67,69 | 67,26 | 67,39 | -0,41% | 5.209.517,00 |
| 11.03.2024 | 67,22 | 67,77 | 66,83 | 67,67 | 1,76% | 3.594.149,00 |
| 08.03.2024 | 66,17 | 66,58 | 65,98 | 66,50 | 0,47% | 4.412.892,00 |
| 07.03.2024 | 65,82 | 66,51 | 65,73 | 66,19 | 1,41% | 4.607.606,00 |
| 06.03.2024 | 64,74 | 65,53 | 64,74 | 65,27 | 0,73% | 4.139.350,00 |
| 05.03.2024 | 64,91 | 65,32 | 64,61 | 64,80 | 0,02% | 3.446.891,00 |
| 04.03.2024 | 64,29 | 64,82 | 64,15 | 64,79 | 0,29% | 4.072.363,00 |
| 01.03.2024 | 64,34 | 64,83 | 63,98 | 64,60 | 0,69% | 3.966.502,00 |
| 29.02.2024 | 65,17 | 65,21 | 63,74 | 64,16 | -1,82% | 5.668.673,00 |
| 28.02.2024 | 65,46 | 65,78 | 65,16 | 65,35 | -1,48% | 5.909.808,00 |
| 27.02.2024 | 65,94 | 66,46 | 65,77 | 66,33 | 0,61% | 4.188.195,00 |
| 26.02.2024 | 66,08 | 66,37 | 65,75 | 65,93 | 0,15% | 4.383.530,00 |
| 23.02.2024 | 64,96 | 65,93 | 64,95 | 65,83 | 2,63% | 7.388.239,00 |
| 22.02.2024 | 63,26 | 64,58 | 63,26 | 64,14 | -1,46% | 7.980.946,00 |
| 21.02.2024 | 64,38 | 65,09 | 64,22 | 65,09 | 0,06% | 5.175.034,00 |
| 20.02.2024 | 66,05 | 66,07 | 64,58 | 65,05 | 1,21% | 6.051.932,00 |
| 16.02.2024 | 63,84 | 64,53 | 63,60 | 64,27 | 2,28% | 7.648.052,00 |
| 15.02.2024 | 61,77 | 62,86 | 61,77 | 62,84 | 1,93% | 7.420.686,00 |
| 14.02.2024 | 61,20 | 61,77 | 61,06 | 61,65 | 1,02% | 11.668.025,00 |
| 13.02.2024 | 61,25 | 61,70 | 60,76 | 61,03 | -0,60% | 8.141.599,00 |
| 12.02.2024 | 61,16 | 61,44 | 60,47 | 61,40 | -1,38% | 10.173.284,00 |
| 09.02.2024 | 62,71 | 63,37 | 62,08 | 62,26 | -1,98% | 13.734.523,00 |
| 08.02.2024 | 62,02 | 63,90 | 61,70 | 63,52 | -4,55% | 28.587.409,00 |
| 07.02.2024 | 66,77 | 66,90 | 66,49 | 66,55 | -0,72% | 5.132.139,00 |
| 06.02.2024 | 65,85 | 67,09 | 65,58 | 67,03 | 2,91% | 5.211.890,00 |
| 05.02.2024 | 65,14 | 65,64 | 65,02 | 65,14 | -0,77% | 9.507.369,00 |
| 02.02.2024 | 65,97 | 66,10 | 65,59 | 65,64 | -1,82% | 6.745.489,00 |
| 01.02.2024 | 66,21 | 66,94 | 66,00 | 66,86 | 0,33% | 4.227.764,00 |
| 31.01.2024 | 67,75 | 67,83 | 66,55 | 66,64 | -0,83% | 4.560.341,00 |
| 30.01.2024 | 67,35 | 67,36 | 66,94 | 67,20 | 0,00% | 4.636.186,00 |
| 29.01.2024 | 67,26 | 67,31 | 66,93 | 67,20 | 0,15% | 4.355.207,00 |
| 26.01.2024 | 67,74 | 67,81 | 66,97 | 67,10 | 0,12% | 5.021.745,00 |
| 25.01.2024 | 66,51 | 67,02 | 66,34 | 67,02 | 0,63% | 4.482.472,00 |
| 24.01.2024 | 66,73 | 66,93 | 66,37 | 66,60 | -0,22% | 5.675.256,00 |
| 23.01.2024 | 66,29 | 66,82 | 65,92 | 66,75 | -0,58% | 4.983.398,00 |
| 22.01.2024 | 67,74 | 67,84 | 66,69 | 67,14 | 0,90% | 10.155.356,00 |
| 19.01.2024 | 66,89 | 66,95 | 66,42 | 66,54 | 0,03% | 7.082.036,00 |
| 18.01.2024 | 65,91 | 66,79 | 65,74 | 66,52 | 0,44% | 7.143.709,00 |
| 17.01.2024 | 66,05 | 66,47 | 65,71 | 66,23 | -1,55% | 7.964.584,00 |
| 16.01.2024 | 67,06 | 67,68 | 66,90 | 67,27 | -3,10% | 5.612.101,00 |
| 12.01.2024 | 69,35 | 69,60 | 69,18 | 69,42 | 0,30% | 3.465.435,00 |
| 11.01.2024 | 69,83 | 69,91 | 68,79 | 69,21 | -0,52% | 3.750.925,00 |
| 10.01.2024 | 69,08 | 69,62 | 68,98 | 69,57 | 0,96% | 6.623.692,00 |
| 09.01.2024 | 69,28 | 69,56 | 68,89 | 68,91 | -0,43% | 4.081.756,00 |
| 08.01.2024 | 68,57 | 69,25 | 68,33 | 69,21 | 1,21% | 3.933.109,00 |
| 05.01.2024 | 68,31 | 68,91 | 68,10 | 68,38 | -0,60% | 5.011.965,00 |
| 04.01.2024 | 68,71 | 69,35 | 68,67 | 68,79 | 0,69% | 4.562.663,00 |
| 03.01.2024 | 67,73 | 68,70 | 67,48 | 68,32 | -0,12% | 5.436.373,00 |
| 02.01.2024 | 66,84 | 68,61 | 66,82 | 68,40 | 1,56% | 7.441.993,00 |
| 29.12.2023 | 67,38 | 67,52 | 67,04 | 67,35 | 0,07% | 3.354.720,00 |
| 28.12.2023 | 67,55 | 67,74 | 67,29 | 67,30 | -0,07% | 2.831.275,00 |
| 27.12.2023 | 67,56 | 67,58 | 67,07 | 67,35 | 1,28% | 3.649.376,00 |
| 26.12.2023 | 66,50 | 66,64 | 66,22 | 66,50 | 0,32% | 2.627.383,00 |
| 22.12.2023 | 67,00 | 67,12 | 66,17 | 66,29 | -0,02% | 3.488.956,00 |
| 21.12.2023 | 66,73 | 66,88 | 66,03 | 66,30 | 0,78% | 5.622.463,00 |
| 20.12.2023 | 66,69 | 66,83 | 65,78 | 65,79 | -0,17% | 4.834.673,00 |
| 19.12.2023 | 65,62 | 66,27 | 65,58 | 65,90 | -0,08% | 5.298.552,00 |
| 18.12.2023 | 65,47 | 66,18 | 65,32 | 65,95 | 1,77% | 6.284.077,00 |
| 15.12.2023 | 64,87 | 65,05 | 64,49 | 64,80 | -2,34% | 8.997.556,00 |
| 14.12.2023 | 66,70 | 66,88 | 66,07 | 66,35 | 0,70% | 7.146.536,00 |
| 13.12.2023 | 65,72 | 65,90 | 64,91 | 65,89 | 2,99% | 5.308.288,00 |
| 12.12.2023 | 64,48 | 64,52 | 63,66 | 63,98 | 0,76% | 4.271.485,00 |
| 11.12.2023 | 63,54 | 63,68 | 63,14 | 63,50 | 0,39% | 4.656.644,00 |
| 08.12.2023 | 63,66 | 63,69 | 63,03 | 63,25 | -0,39% | 4.586.856,00 |
| 07.12.2023 | 63,82 | 63,82 | 63,07 | 63,50 | -0,16% | 5.859.433,00 |
| 06.12.2023 | 64,48 | 64,52 | 63,53 | 63,60 | -0,64% | 3.885.936,00 |
| 05.12.2023 | 64,23 | 64,44 | 63,92 | 64,01 | -1,54% | 3.844.108,00 |
| 04.12.2023 | 64,87 | 65,11 | 64,61 | 65,01 | 0,34% | 3.076.840,00 |