Börse:
6,160€
0,16%
Echtzeit-Aktienkurs Amarin Corp. PLC (Spons. ADRs)
Bid:
6,120€
Ask:
6,200€
Aktienkurse zur Amarin Corp. PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 6,19 | 6,21 | 6,10 | 6,18 | 0,49% | 2.300,00 |
| 26.01.2021 | 6,62 | 7,20 | 6,01 | 6,15 | -1,60% | 26.976,00 |
| 25.01.2021 | 5,36 | 6,29 | 5,33 | 6,25 | 16,60% | 16.479,00 |
| 22.01.2021 | 5,48 | 5,59 | 5,23 | 5,36 | 3,28% | 17.077,00 |
| 21.01.2021 | 5,11 | 5,23 | 4,99 | 5,19 | 1,76% | 5.952,00 |
| 20.01.2021 | 5,19 | 5,30 | 5,02 | 5,10 | -1,35% | 7.829,00 |
| 19.01.2021 | 5,15 | 5,42 | 4,98 | 5,17 | 0,39% | 9.128,00 |
| 18.01.2021 | 5,15 | 5,15 | 5,15 | 5,15 | 2,18% | 985,00 |
| 15.01.2021 | 5,06 | 5,21 | 4,99 | 5,04 | 0,20% | 3.546,00 |
| 14.01.2021 | 4,93 | 5,19 | 4,87 | 5,03 | 2,97% | 4.670,00 |
| 13.01.2021 | 5,02 | 5,10 | 4,84 | 4,89 | -2,30% | 3.940,00 |
| 12.01.2021 | 4,80 | 5,05 | 4,77 | 5,00 | 5,37% | 4.043,00 |
| 11.01.2021 | 4,78 | 5,03 | 4,65 | 4,75 | -1,15% | 11.392,00 |
| 08.01.2021 | 4,65 | 4,98 | 4,65 | 4,80 | 4,12% | 14.755,00 |
| 07.01.2021 | 4,22 | 4,67 | 4,22 | 4,61 | 10,02% | 5.950,00 |
| 06.01.2021 | 4,25 | 4,35 | 4,13 | 4,19 | -0,83% | 925,00 |
| 05.01.2021 | 4,11 | 4,30 | 4,07 | 4,23 | 2,55% | 4.030,00 |
| 04.01.2021 | 3,99 | 4,19 | 3,92 | 4,12 | 3,78% | 4.354,00 |
| 30.12.2020 | 3,96 | 3,98 | 3,93 | 3,97 | 1,02% | 200,00 |
| 29.12.2020 | 4,10 | 4,13 | 3,88 | 3,93 | -4,50% | 15.756,00 |
| 28.12.2020 | 4,10 | 4,37 | 4,07 | 4,12 | -2,37% | 14.160,00 |
| 23.12.2020 | 4,04 | 4,36 | 4,04 | 4,22 | 3,44% | 7.140,00 |
| 22.12.2020 | 4,07 | 4,13 | 3,99 | 4,08 | -0,85% | 5.450,00 |
| 21.12.2020 | 4,11 | 4,18 | 3,97 | 4,11 | 0,98% | 19.049,00 |
| 18.12.2020 | 4,12 | 4,21 | 4,02 | 4,07 | -2,05% | 2.070,00 |
| 17.12.2020 | 4,06 | 4,16 | 3,94 | 4,16 | 2,09% | 2.300,00 |
| 16.12.2020 | 4,36 | 4,43 | 4,04 | 4,07 | -6,22% | 9.539,00 |
| 15.12.2020 | 4,27 | 4,40 | 4,19 | 4,34 | 3,83% | 5.343,00 |
| 14.12.2020 | 4,15 | 4,88 | 4,08 | 4,18 | 1,21% | 33.581,00 |
| 11.12.2020 | 4,11 | 4,25 | 4,02 | 4,13 | 0,98% | 10.002,00 |
| 10.12.2020 | 3,80 | 4,12 | 3,67 | 4,09 | 7,07% | 4.309,00 |
| 09.12.2020 | 3,90 | 4,00 | 3,69 | 3,82 | -1,93% | 6.200,00 |
| 08.12.2020 | 4,20 | 4,26 | 3,85 | 3,90 | -6,82% | 9.400,00 |
| 07.12.2020 | 4,13 | 4,35 | 4,10 | 4,18 | 0,97% | 8.050,00 |
| 04.12.2020 | 4,07 | 4,20 | 4,03 | 4,14 | 1,85% | 5.538,00 |
| 03.12.2020 | 3,99 | 4,16 | 3,99 | 4,07 | 1,75% | 3.632,00 |
| 02.12.2020 | 4,06 | 4,17 | 3,96 | 4,00 | -2,56% | 3.235,00 |
| 01.12.2020 | 4,22 | 4,49 | 4,05 | 4,10 | -1,32% | 8.648,00 |
| 30.11.2020 | 3,84 | 4,16 | 3,84 | 4,16 | 5,99% | 3.910,00 |
| 27.11.2020 | 3,93 | 3,95 | 3,81 | 3,92 | 0,13% | 4.307,00 |
| 26.11.2020 | 3,84 | 3,92 | 3,84 | 3,92 | 0,90% | 1.102,00 |
| 25.11.2020 | 3,81 | 3,92 | 3,75 | 3,88 | 2,65% | 9.850,00 |
| 24.11.2020 | 3,82 | 3,88 | 3,72 | 3,78 | -0,26% | 10.439,00 |
| 23.11.2020 | 3,86 | 3,90 | 3,62 | 3,79 | -3,07% | 7.118,00 |
| 20.11.2020 | 4,68 | 4,70 | 3,90 | 3,91 | 2,36% | 28.264,00 |
| 19.11.2020 | 3,73 | 3,93 | 3,70 | 3,82 | 4,09% | 8.952,00 |
| 18.11.2020 | 3,84 | 3,89 | 3,67 | 3,67 | -3,93% | 7.205,00 |
| 17.11.2020 | 3,93 | 3,98 | 3,76 | 3,82 | -4,02% | 3.810,00 |
| 16.11.2020 | 3,64 | 4,02 | 3,56 | 3,98 | 10,71% | 8.520,00 |
| 13.11.2020 | 3,44 | 3,67 | 3,43 | 3,60 | 5,27% | 12.014,00 |
| 12.11.2020 | 3,50 | 3,62 | 3,40 | 3,42 | -1,30% | 4.470,00 |
| 11.11.2020 | 3,49 | 3,65 | 3,38 | 3,46 | -1,00% | 4.599,00 |
| 10.11.2020 | 3,55 | 3,63 | 3,44 | 3,50 | -1,55% | 1.522,00 |
| 09.11.2020 | 3,62 | 3,92 | 3,54 | 3,55 | -1,66% | 6.593,00 |
| 06.11.2020 | 3,84 | 3,93 | 3,55 | 3,61 | -5,99% | 5.190,00 |
| 05.11.2020 | 4,27 | 4,39 | 3,83 | 3,84 | -10,07% | 7.160,00 |
| 04.11.2020 | 4,30 | 4,43 | 4,05 | 4,27 | -0,35% | 117,00 |
| 03.11.2020 | 4,30 | 4,36 | 4,19 | 4,29 | 1,06% | 3.897,00 |
| 02.11.2020 | 4,17 | 4,31 | 4,13 | 4,24 | 1,92% | 1.178,00 |
| 30.10.2020 | 4,11 | 4,26 | 4,06 | 4,16 | -1,07% | 300,00 |
| 29.10.2020 | 4,07 | 4,22 | 3,99 | 4,21 | 5,39% | 355,00 |
| 28.10.2020 | 4,11 | 4,11 | 3,91 | 3,99 | -2,56% | 250,00 |
| 27.10.2020 | 4,11 | 4,22 | 4,06 | 4,10 | -0,24% | 820,00 |
| 26.10.2020 | 4,17 | 4,38 | 4,02 | 4,11 | -2,49% | - |
| 23.10.2020 | 4,22 | 4,29 | 4,12 | 4,21 | -0,94% | 221,00 |
| 22.10.2020 | 3,99 | 4,34 | 3,94 | 4,25 | 6,52% | 6.855,00 |
| 21.10.2020 | 4,14 | 4,15 | 3,97 | 3,99 | -3,39% | 1.358,00 |
| 20.10.2020 | 4,31 | 4,34 | 4,12 | 4,13 | -3,39% | 840,00 |
| 19.10.2020 | 4,42 | 4,51 | 4,25 | 4,28 | -2,73% | 11.510,00 |
| 16.10.2020 | 4,55 | 4,65 | 4,32 | 4,40 | 1,62% | 2.612,00 |
| 15.10.2020 | 4,20 | 4,38 | 4,06 | 4,33 | 2,61% | 18.244,00 |
| 14.10.2020 | 4,34 | 4,39 | 4,09 | 4,22 | -2,54% | 11.750,00 |
| 13.10.2020 | 4,37 | 4,51 | 4,32 | 4,33 | -0,35% | 57,00 |
| 12.10.2020 | 4,41 | 4,53 | 4,33 | 4,34 | -2,36% | 4.827,00 |
| 09.10.2020 | 4,52 | 4,56 | 4,43 | 4,45 | -1,55% | 320,00 |
| 08.10.2020 | 4,58 | 4,67 | 4,45 | 4,52 | -0,44% | 3.214,00 |
| 07.10.2020 | 4,28 | 4,73 | 4,15 | 4,54 | 6,46% | 15.767,00 |
| 06.10.2020 | 4,43 | 4,48 | 4,20 | 4,26 | -0,70% | 9.471,00 |
| 05.10.2020 | 3,75 | 4,37 | 3,75 | 4,29 | 12,60% | 9.451,00 |
| 02.10.2020 | 3,57 | 3,81 | 3,51 | 3,81 | 5,39% | 5.125,00 |
| 01.10.2020 | 3,61 | 3,62 | 3,50 | 3,62 | 1,83% | 311,00 |
| 30.09.2020 | 3,43 | 3,65 | 3,36 | 3,55 | 3,05% | 3.891,00 |
| 29.09.2020 | 3,43 | 3,50 | 3,32 | 3,45 | 0,88% | 1.440,00 |
| 28.09.2020 | 3,32 | 3,66 | 3,31 | 3,42 | 3,96% | 1.491,00 |
| 25.09.2020 | 3,16 | 3,29 | 3,08 | 3,29 | 5,46% | 5.674,00 |
| 24.09.2020 | 3,14 | 3,21 | 2,89 | 3,12 | -1,58% | 15.693,00 |
| 23.09.2020 | 3,43 | 3,52 | 3,11 | 3,17 | -3,95% | 1.348,00 |
| 22.09.2020 | 3,40 | 3,46 | 3,25 | 3,30 | -3,51% | - |
| 21.09.2020 | 3,47 | 3,53 | 3,34 | 3,42 | -2,84% | 5.126,00 |
| 18.09.2020 | 3,55 | 100,29 | 3,44 | 3,52 | -1,26% | 2.668,00 |
| 17.09.2020 | 3,53 | 3,63 | 3,48 | 3,56 | 0,42% | 552,00 |
| 16.09.2020 | 3,46 | 3,63 | 3,44 | 3,55 | 0,42% | 3.720,00 |
| 15.09.2020 | 3,63 | 3,65 | 3,50 | 3,53 | -1,94% | 3.675,00 |
| 14.09.2020 | 3,45 | 3,70 | 3,45 | 3,60 | 4,80% | 745,00 |
| 11.09.2020 | 3,57 | 3,62 | 3,35 | 3,44 | -2,97% | 5.085,00 |
| 10.09.2020 | 3,59 | 3,70 | 3,47 | 3,54 | -0,56% | 6.973,00 |
| 09.09.2020 | 3,69 | 3,80 | 3,56 | 3,56 | -4,30% | 16.214,00 |
| 08.09.2020 | 3,71 | 3,88 | 3,54 | 3,72 | 0,81% | 21.951,00 |
| 07.09.2020 | 3,64 | 3,70 | 3,64 | 3,69 | 1,93% | 1.500,00 |
| 04.09.2020 | 3,89 | 3,89 | 3,43 | 3,62 | -5,97% | 21.170,00 |