136,146$
-0,57%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 137,00 | 139,80 | 133,39 | 135,90 | -0,75% | 226.133,00 |
25.04.2024 | 140,59 | 140,84 | 136,19 | 136,93 | -4,37% | 376.771,00 |
24.04.2024 | 144,00 | 146,40 | 141,01 | 143,18 | -1,14% | 244.224,00 |
23.04.2024 | 143,30 | 147,45 | 143,30 | 144,83 | 1,92% | 220.120,00 |
22.04.2024 | 140,48 | 144,33 | 140,41 | 142,10 | 1,38% | 245.698,00 |
19.04.2024 | 141,39 | 144,41 | 137,78 | 140,17 | -0,52% | 280.701,00 |
18.04.2024 | 143,00 | 143,67 | 140,23 | 140,90 | -1,01% | 222.169,00 |
17.04.2024 | 142,80 | 144,25 | 140,72 | 142,34 | 0,59% | 299.396,00 |
16.04.2024 | 144,53 | 148,10 | 141,05 | 141,50 | -2,57% | 367.491,00 |
15.04.2024 | 145,64 | 150,19 | 145,00 | 145,23 | -0,55% | 379.111,00 |
12.04.2024 | 151,14 | 152,53 | 144,36 | 146,04 | -3,37% | 318.762,00 |
11.04.2024 | 153,85 | 154,41 | 150,91 | 151,14 | -0,98% | 402.490,00 |
10.04.2024 | 151,50 | 156,84 | 151,50 | 152,64 | -0,76% | 431.190,00 |
09.04.2024 | 149,74 | 153,81 | 148,30 | 153,81 | 3,24% | 573.016,00 |
08.04.2024 | 150,97 | 150,97 | 147,56 | 148,98 | -0,60% | 164.516,00 |
05.04.2024 | 147,93 | 150,62 | 145,44 | 149,88 | 1,50% | 156.146,00 |
04.04.2024 | 150,99 | 152,55 | 146,57 | 147,67 | -1,22% | 211.322,00 |
03.04.2024 | 146,45 | 150,00 | 144,02 | 149,50 | 2,22% | 235.891,00 |
02.04.2024 | 150,50 | 152,81 | 146,26 | 146,26 | -3,76% | 331.842,00 |
01.04.2024 | 151,07 | 153,85 | 149,29 | 151,98 | 0,54% | 330.501,00 |
28.03.2024 | 149,15 | 151,59 | 144,66 | 151,17 | 1,84% | 295.863,00 |
27.03.2024 | 150,16 | 150,65 | 146,93 | 148,44 | -1,01% | 243.699,00 |
26.03.2024 | 145,56 | 150,79 | 144,85 | 149,96 | 3,81% | 313.634,00 |
25.03.2024 | 145,73 | 147,10 | 144,05 | 144,46 | -0,39% | 153.635,00 |
22.03.2024 | 147,03 | 147,99 | 144,22 | 145,02 | -0,80% | 180.562,00 |
21.03.2024 | 145,10 | 148,47 | 144,75 | 146,19 | 1,36% | 341.052,00 |
20.03.2024 | 144,84 | 146,30 | 143,20 | 144,23 | -0,78% | 284.102,00 |
19.03.2024 | 146,02 | 147,00 | 144,00 | 145,37 | -1,15% | 619.669,00 |
18.03.2024 | 149,99 | 150,73 | 146,77 | 147,06 | -1,10% | 192.048,00 |
15.03.2024 | 152,06 | 152,06 | 147,45 | 148,70 | -0,79% | 384.538,00 |
14.03.2024 | 154,00 | 154,85 | 149,08 | 149,89 | -2,65% | 233.980,00 |
13.03.2024 | 153,47 | 154,40 | 150,13 | 153,97 | 0,11% | 229.617,00 |
12.03.2024 | 149,20 | 155,00 | 149,20 | 153,80 | 3,80% | 300.772,00 |
11.03.2024 | 147,15 | 149,24 | 146,74 | 148,17 | 1,06% | 156.964,00 |
08.03.2024 | 146,28 | 148,84 | 144,75 | 146,62 | 0,23% | 196.494,00 |
07.03.2024 | 146,40 | 148,99 | 145,92 | 146,28 | 0,18% | 203.948,00 |
06.03.2024 | 152,50 | 152,50 | 143,89 | 146,02 | -3,15% | 232.025,00 |
05.03.2024 | 147,35 | 151,57 | 146,07 | 150,77 | 1,88% | 275.384,00 |
04.03.2024 | 153,99 | 153,99 | 146,88 | 147,99 | -2,94% | 321.778,00 |
01.03.2024 | 148,05 | 154,75 | 147,58 | 152,47 | 3,29% | 461.966,00 |
29.02.2024 | 145,11 | 148,48 | 142,01 | 147,61 | 0,46% | 579.756,00 |
28.02.2024 | 154,19 | 155,27 | 146,37 | 146,93 | -5,41% | 563.642,00 |
27.02.2024 | 158,06 | 158,06 | 153,00 | 155,34 | -1,40% | 329.488,00 |
26.02.2024 | 158,20 | 161,00 | 156,79 | 157,54 | -1,17% | 312.015,00 |
23.02.2024 | 158,62 | 160,21 | 157,43 | 159,40 | 0,70% | 243.711,00 |
22.02.2024 | 157,12 | 160,05 | 156,16 | 158,29 | 0,62% | 361.109,00 |
21.02.2024 | 154,58 | 158,13 | 153,93 | 157,32 | 0,36% | 351.165,00 |
20.02.2024 | 154,51 | 157,22 | 153,27 | 156,76 | 0,24% | 352.751,00 |
16.02.2024 | 145,10 | 156,44 | 145,10 | 156,39 | 6,24% | 507.358,00 |
15.02.2024 | 146,13 | 149,93 | 145,02 | 147,20 | 0,40% | 452.302,00 |
14.02.2024 | 145,31 | 148,76 | 142,72 | 146,61 | 2,31% | 441.037,00 |
13.02.2024 | 140,57 | 146,73 | 140,57 | 143,30 | -0,89% | 623.202,00 |
12.02.2024 | 140,56 | 144,72 | 138,50 | 144,59 | 2,00% | 433.338,00 |
09.02.2024 | 140,27 | 143,48 | 139,84 | 141,75 | 1,80% | 440.263,00 |
08.02.2024 | 140,82 | 143,90 | 137,02 | 139,25 | -0,03% | 526.536,00 |
07.02.2024 | 141,94 | 142,16 | 138,91 | 139,29 | -1,16% | 657.247,00 |
06.02.2024 | 143,64 | 144,95 | 140,27 | 140,93 | -1,51% | 363.903,00 |
05.02.2024 | 139,77 | 143,64 | 136,79 | 143,09 | 2,38% | 469.232,00 |
02.02.2024 | 139,43 | 143,76 | 139,40 | 139,77 | -1,26% | 465.885,00 |
01.02.2024 | 130,60 | 141,81 | 129,25 | 141,56 | 8,91% | 636.548,00 |
31.01.2024 | 129,16 | 132,86 | 127,95 | 129,98 | 0,60% | 747.091,00 |
30.01.2024 | 133,53 | 133,53 | 129,16 | 129,20 | -3,83% | 291.772,00 |
29.01.2024 | 132,61 | 135,35 | 131,38 | 134,35 | 1,43% | 212.870,00 |
26.01.2024 | 132,10 | 134,65 | 131,00 | 132,46 | 0,60% | 376.190,00 |
25.01.2024 | 135,09 | 135,20 | 131,01 | 131,67 | -1,89% | 285.784,00 |
24.01.2024 | 137,28 | 137,56 | 133,77 | 134,21 | -1,68% | 316.300,00 |
23.01.2024 | 134,63 | 137,08 | 132,36 | 136,50 | 1,74% | 320.207,00 |
22.01.2024 | 131,80 | 135,58 | 131,25 | 134,16 | 1,62% | 330.190,00 |
19.01.2024 | 132,86 | 133,00 | 130,26 | 132,02 | -0,72% | 550.966,00 |
18.01.2024 | 132,61 | 133,98 | 129,55 | 132,98 | 0,44% | 391.199,00 |
17.01.2024 | 132,16 | 133,81 | 130,72 | 132,40 | -0,82% | 1.291.370,00 |
16.01.2024 | 130,85 | 134,16 | 128,68 | 133,50 | 1,73% | 652.527,00 |
12.01.2024 | 135,82 | 138,50 | 131,01 | 131,23 | -3,09% | 368.306,00 |
11.01.2024 | 136,85 | 138,10 | 134,61 | 135,41 | -1,10% | 250.514,00 |
10.01.2024 | 137,16 | 138,38 | 135,56 | 136,91 | -0,02% | 360.450,00 |
09.01.2024 | 138,24 | 140,00 | 135,35 | 136,94 | -0,95% | 365.555,00 |
08.01.2024 | 131,00 | 139,05 | 127,70 | 138,25 | 6,58% | 450.850,00 |
05.01.2024 | 122,60 | 130,47 | 119,03 | 129,72 | 4,60% | 382.696,00 |
04.01.2024 | 123,53 | 125,76 | 122,76 | 124,01 | 0,37% | 431.677,00 |
03.01.2024 | 125,88 | 127,05 | 122,61 | 123,56 | -3,12% | 284.563,00 |
02.01.2024 | 123,55 | 128,57 | 123,07 | 127,53 | 1,25% | 294.950,00 |
29.12.2023 | 127,34 | 128,00 | 125,76 | 125,95 | -1,11% | 191.968,00 |
28.12.2023 | 126,86 | 128,98 | 125,13 | 127,36 | 0,20% | 416.650,00 |
27.12.2023 | 127,80 | 129,43 | 126,23 | 127,11 | -0,01% | 329.069,00 |
26.12.2023 | 125,22 | 127,30 | 123,66 | 127,12 | 2,06% | 444.499,00 |
22.12.2023 | 122,04 | 126,00 | 121,40 | 124,55 | 2,16% | 588.144,00 |
21.12.2023 | 122,01 | 123,31 | 119,82 | 121,92 | 0,63% | 198.003,00 |
20.12.2023 | 125,35 | 125,35 | 120,93 | 121,16 | -1,70% | 516.727,00 |
19.12.2023 | 122,09 | 123,79 | 119,72 | 123,26 | 1,96% | 448.392,00 |
18.12.2023 | 121,74 | 122,99 | 118,07 | 120,89 | -0,07% | 1.032.635,00 |
15.12.2023 | 121,17 | 123,00 | 120,03 | 120,97 | 0,72% | 1.138.118,00 |
14.12.2023 | 117,69 | 122,11 | 117,32 | 120,11 | 2,28% | 1.498.332,00 |
13.12.2023 | 110,24 | 118,23 | 109,96 | 117,43 | 6,57% | 1.317.734,00 |
12.12.2023 | 107,70 | 111,20 | 105,52 | 110,19 | 1,46% | 1.123.224,00 |
11.12.2023 | 107,81 | 108,98 | 101,43 | 108,61 | 0,85% | 1.814.607,00 |
08.12.2023 | 107,67 | 111,41 | 106,49 | 107,69 | -1,02% | 1.471.632,00 |
07.12.2023 | 106,75 | 109,48 | 105,57 | 108,80 | 2,24% | 1.126.151,00 |
06.12.2023 | 106,64 | 108,55 | 105,00 | 106,42 | 0,76% | 879.054,00 |
05.12.2023 | 104,49 | 106,71 | 103,48 | 105,62 | 0,55% | 938.010,00 |
04.12.2023 | 104,39 | 106,65 | 103,01 | 105,04 | 0,95% | 740.524,00 |