Börse:
99,000€
0,25%
Echtzeit-Aktienkurs Acceleron Pharma Inc.
Bid:
98,000€
Ask:
100,000€
Aktienkurse zur Acceleron Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 99,50 | 99,75 | 99,00 | 99,25 | 0,51% | 20,00 |
| 26.01.2021 | 103,00 | 104,50 | 98,75 | 98,75 | -3,66% | - |
| 25.01.2021 | 103,00 | 104,00 | 100,50 | 102,50 | -0,97% | - |
| 22.01.2021 | 102,00 | 103,50 | 101,50 | 103,50 | 0,00% | - |
| 21.01.2021 | 104,00 | 105,50 | 101,50 | 103,50 | -1,90% | 10,00 |
| 20.01.2021 | 109,00 | 110,00 | 104,50 | 105,50 | -3,65% | - |
| 19.01.2021 | 104,00 | 109,50 | 104,00 | 109,50 | 4,78% | - |
| 18.01.2021 | 104,00 | 105,00 | 104,00 | 104,50 | 0,00% | - |
| 15.01.2021 | 104,00 | 107,50 | 103,50 | 104,50 | 0,97% | - |
| 14.01.2021 | 102,00 | 103,50 | 100,50 | 103,50 | 1,97% | 10,00 |
| 13.01.2021 | 97,50 | 102,50 | 97,50 | 101,50 | 3,84% | 11,00 |
| 12.01.2021 | 96,50 | 101,50 | 95,75 | 97,75 | 1,56% | 25,00 |
| 11.01.2021 | 94,25 | 96,75 | 93,75 | 96,25 | 1,58% | 40,00 |
| 08.01.2021 | 99,50 | 99,75 | 92,75 | 94,75 | -4,05% | - |
| 07.01.2021 | 99,75 | 101,50 | 96,75 | 98,75 | 0,00% | - |
| 06.01.2021 | 99,50 | 100,00 | 96,75 | 98,75 | -1,00% | 1,00 |
| 05.01.2021 | 101,00 | 102,00 | 98,25 | 99,75 | -1,72% | - |
| 04.01.2021 | 104,00 | 105,00 | 100,50 | 101,50 | -0,49% | 10,00 |
| 30.12.2020 | 102,00 | 103,00 | 102,00 | 102,00 | -1,45% | - |
| 29.12.2020 | 104,00 | 104,50 | 99,75 | 103,50 | -0,96% | - |
| 28.12.2020 | 107,00 | 108,50 | 104,50 | 104,50 | -2,79% | - |
| 23.12.2020 | 109,00 | 110,50 | 105,50 | 107,50 | -0,92% | - |
| 22.12.2020 | 108,50 | 110,50 | 107,50 | 108,50 | 0,00% | - |
| 21.12.2020 | 111,00 | 111,50 | 107,50 | 108,50 | -0,91% | 66,00 |
| 18.12.2020 | 108,00 | 110,50 | 107,50 | 109,50 | 1,86% | - |
| 17.12.2020 | 106,00 | 107,50 | 105,50 | 107,50 | 1,90% | - |
| 16.12.2020 | 105,50 | 106,50 | 103,50 | 105,50 | -0,94% | 47,00 |
| 15.12.2020 | 107,00 | 108,50 | 104,50 | 106,50 | -0,93% | - |
| 14.12.2020 | 103,00 | 109,50 | 102,50 | 107,50 | 3,86% | - |
| 11.12.2020 | 102,00 | 103,50 | 101,50 | 103,50 | 0,98% | - |
| 10.12.2020 | 100,25 | 102,50 | 99,75 | 102,50 | 0,99% | - |
| 09.12.2020 | 100,50 | 103,50 | 98,25 | 101,50 | 1,75% | - |
| 08.12.2020 | 98,50 | 100,50 | 97,25 | 99,75 | 1,01% | - |
| 07.12.2020 | 97,50 | 100,50 | 97,50 | 98,75 | 0,51% | - |
| 04.12.2020 | 97,50 | 99,25 | 97,25 | 98,25 | 1,03% | - |
| 03.12.2020 | 96,50 | 98,25 | 95,25 | 97,25 | 1,04% | - |
| 02.12.2020 | 99,50 | 99,50 | 96,25 | 96,25 | -3,51% | - |
| 01.12.2020 | 99,00 | 101,50 | 97,75 | 99,75 | 1,01% | - |
| 30.11.2020 | 97,25 | 99,75 | 96,25 | 98,75 | 0,51% | 50,00 |
| 27.11.2020 | 95,25 | 98,75 | 95,25 | 98,25 | 3,15% | 40,00 |
| 26.11.2020 | 95,25 | 95,75 | 95,25 | 95,25 | 0,53% | - |
| 25.11.2020 | 96,25 | 98,25 | 94,75 | 94,75 | -1,56% | 70,00 |
| 24.11.2020 | 96,75 | 97,25 | 93,75 | 96,25 | 0,00% | 65,00 |
| 23.11.2020 | 95,75 | 96,50 | 93,25 | 96,25 | -0,52% | - |
| 20.11.2020 | 92,75 | 96,75 | 91,75 | 96,75 | 4,31% | - |
| 19.11.2020 | 92,25 | 94,25 | 91,50 | 92,75 | 0,00% | - |
| 18.11.2020 | 95,50 | 96,25 | 92,25 | 92,75 | -3,64% | - |
| 17.11.2020 | 97,50 | 97,75 | 93,75 | 96,25 | -1,03% | - |
| 16.11.2020 | 97,25 | 98,75 | 96,25 | 97,25 | 1,04% | - |
| 13.11.2020 | 100,50 | 101,50 | 96,25 | 96,25 | -4,23% | 20,00 |
| 12.11.2020 | 100,75 | 104,50 | 98,75 | 100,50 | -0,99% | 150,00 |
| 11.11.2020 | 97,75 | 101,50 | 97,50 | 101,50 | 4,37% | - |
| 10.11.2020 | 96,75 | 98,00 | 93,75 | 97,25 | 0,00% | - |
| 09.11.2020 | 96,75 | 101,50 | 92,50 | 97,25 | 2,10% | - |
| 06.11.2020 | 92,25 | 97,25 | 91,00 | 95,25 | 2,70% | - |
| 05.11.2020 | 94,75 | 96,75 | 90,75 | 92,75 | -1,59% | - |
| 04.11.2020 | 89,25 | 96,25 | 87,75 | 94,25 | 5,60% | - |
| 03.11.2020 | 88,25 | 89,25 | 86,25 | 89,25 | 1,71% | - |
| 02.11.2020 | 89,75 | 91,25 | 86,25 | 87,75 | -2,23% | - |
| 30.10.2020 | 90,25 | 91,75 | 88,25 | 89,75 | -1,64% | - |
| 29.10.2020 | 91,00 | 92,25 | 88,25 | 91,25 | 0,55% | - |
| 28.10.2020 | 91,75 | 91,75 | 89,00 | 90,75 | -1,09% | - |
| 27.10.2020 | 91,75 | 92,75 | 91,00 | 91,75 | 0,00% | - |
| 26.10.2020 | 91,75 | 93,00 | 89,75 | 91,75 | 0,00% | - |
| 23.10.2020 | 92,75 | 94,25 | 90,75 | 91,75 | -1,08% | - |
| 22.10.2020 | 89,75 | 94,25 | 89,50 | 92,75 | 2,77% | - |
| 21.10.2020 | 94,75 | 95,50 | 89,75 | 90,25 | -4,75% | 30,00 |
| 20.10.2020 | 98,25 | 98,50 | 93,75 | 94,75 | -3,07% | 70,00 |
| 19.10.2020 | 100,25 | 100,50 | 97,75 | 97,75 | -2,74% | 4,00 |
| 16.10.2020 | 99,75 | 102,50 | 99,25 | 100,50 | 0,75% | - |
| 15.10.2020 | 100,00 | 100,50 | 98,25 | 99,75 | 0,00% | 30,00 |
| 14.10.2020 | 104,00 | 105,50 | 99,75 | 99,75 | -3,62% | 20,00 |
| 13.10.2020 | 101,00 | 105,50 | 100,50 | 103,50 | 1,97% | - |
| 12.10.2020 | 101,00 | 102,50 | 99,50 | 101,50 | 0,00% | - |
| 09.10.2020 | 97,50 | 101,50 | 96,75 | 101,50 | 4,91% | - |
| 08.10.2020 | 96,25 | 97,75 | 94,75 | 96,75 | 0,52% | - |
| 07.10.2020 | 93,75 | 96,25 | 93,25 | 96,25 | 2,12% | - |
| 06.10.2020 | 93,75 | 95,25 | 93,00 | 94,25 | 1,07% | - |
| 05.10.2020 | 91,25 | 93,75 | 90,25 | 93,25 | 3,32% | 20,00 |
| 02.10.2020 | 96,00 | 97,25 | 90,25 | 90,25 | -7,20% | - |
| 01.10.2020 | 96,50 | 97,75 | 94,25 | 97,25 | 1,57% | 20,00 |
| 30.09.2020 | 95,75 | 97,75 | 95,25 | 95,75 | 0,00% | - |
| 29.09.2020 | 93,75 | 96,75 | 92,75 | 95,75 | 2,68% | - |
| 28.09.2020 | 93,75 | 94,25 | 91,75 | 93,25 | 0,54% | - |
| 25.09.2020 | 90,50 | 92,75 | 89,25 | 92,75 | 3,34% | - |
| 24.09.2020 | 95,25 | 95,75 | 88,75 | 89,75 | -6,27% | 11,00 |
| 23.09.2020 | 94,25 | 96,75 | 92,50 | 95,75 | 2,68% | 10,00 |
| 22.09.2020 | 90,75 | 93,75 | 90,00 | 93,25 | 2,19% | - |
| 21.09.2020 | 89,75 | 91,25 | 88,25 | 91,25 | 1,67% | - |
| 18.09.2020 | 87,75 | 90,25 | 86,75 | 89,75 | 1,70% | - |
| 17.09.2020 | 85,00 | 88,25 | 84,25 | 88,25 | 2,32% | 600,00 |
| 16.09.2020 | 86,25 | 87,25 | 84,75 | 86,25 | 0,00% | 30,00 |
| 15.09.2020 | 83,25 | 86,75 | 83,25 | 86,25 | 4,23% | - |
| 14.09.2020 | 77,00 | 84,25 | 76,25 | 82,75 | 8,52% | - |
| 11.09.2020 | 76,00 | 77,25 | 75,25 | 76,25 | 0,66% | - |
| 10.09.2020 | 77,50 | 78,25 | 75,25 | 75,75 | -1,94% | - |
| 09.09.2020 | 76,00 | 77,75 | 75,75 | 77,25 | 1,98% | - |
| 08.09.2020 | 76,75 | 76,75 | 74,75 | 75,75 | -0,66% | - |
| 07.09.2020 | 76,50 | 76,50 | 76,00 | 76,25 | 0,66% | - |
| 04.09.2020 | 75,50 | 77,25 | 72,75 | 75,75 | 0,00% | - |