Börse:
127,590$
0,49%
Echtzeit-Aktienkurs Acceleron Pharma Inc.
Bid:
125,599$
Ask:
129,582$
Aktienkurse zur Acceleron Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 127,38 | 128,83 | 126,70 | 127,84 | 0,68% | - |
| 14.01.2021 | 123,13 | 127,20 | 122,95 | 126,97 | 2,94% | 356.872,00 |
| 13.01.2021 | 120,00 | 124,25 | 119,36 | 123,34 | 3,60% | 350.125,00 |
| 12.01.2021 | 116,88 | 123,19 | 116,36 | 119,05 | 1,81% | 580.379,00 |
| 11.01.2021 | 116,24 | 117,17 | 115,10 | 116,94 | 0,99% | - |
| 08.01.2021 | 121,97 | 121,97 | 113,01 | 115,79 | -4,53% | 801.729,00 |
| 07.01.2021 | 123,12 | 124,22 | 118,75 | 121,29 | -0,89% | 392.691,00 |
| 06.01.2021 | 121,13 | 122,41 | 119,07 | 122,38 | -0,12% | 438.507,00 |
| 05.01.2021 | 124,30 | 125,19 | 120,00 | 122,53 | -1,54% | 229.596,00 |
| 04.01.2021 | 128,36 | 128,47 | 122,64 | 124,45 | -2,73% | - |
| 31.12.2020 | 127,86 | 128,30 | 125,45 | 127,94 | 0,09% | 265.310,00 |
| 30.12.2020 | 126,34 | 129,55 | 126,34 | 127,82 | 1,92% | 178.406,00 |
| 29.12.2020 | 125,87 | 129,08 | 122,59 | 125,41 | -1,17% | 238.622,00 |
| 28.12.2020 | 132,32 | 134,49 | 126,15 | 126,89 | -3,08% | 187.552,00 |
| 24.12.2020 | 131,03 | 131,36 | 129,13 | 130,92 | 0,58% | 72.572,00 |
| 23.12.2020 | 133,77 | 133,77 | 129,03 | 130,16 | -1,77% | 314.859,00 |
| 22.12.2020 | 133,64 | 134,79 | 131,09 | 132,50 | -0,59% | 267.718,00 |
| 21.12.2020 | 131,54 | 136,16 | 131,49 | 133,29 | -1,23% | - |
| 18.12.2020 | 132,66 | 135,59 | 130,95 | 134,95 | 1,71% | 640.907,00 |
| 17.12.2020 | 130,17 | 132,90 | 128,56 | 132,68 | 2,83% | 298.326,00 |
| 16.12.2020 | 128,31 | 129,64 | 125,93 | 129,03 | 0,12% | 254.392,00 |
| 15.12.2020 | 130,24 | 131,16 | 127,34 | 128,87 | -0,88% | 207.328,00 |
| 14.12.2020 | 128,00 | 132,74 | 126,83 | 130,01 | 4,61% | 545.451,00 |
| 11.12.2020 | 123,54 | 125,12 | 122,58 | 124,28 | 0,16% | 315.050,00 |
| 10.12.2020 | 121,08 | 125,18 | 120,68 | 124,08 | 2,14% | 196.850,00 |
| 09.12.2020 | 121,61 | 125,42 | 118,74 | 121,48 | 0,10% | 487.776,00 |
| 08.12.2020 | 119,98 | 121,76 | 117,51 | 121,36 | 1,64% | 406.439,00 |
| 07.12.2020 | 119,36 | 122,34 | 118,69 | 119,40 | 0,46% | 248.910,00 |
| 04.12.2020 | 118,38 | 120,69 | 117,81 | 118,85 | 0,27% | 160.126,00 |
| 03.12.2020 | 117,35 | 119,47 | 114,92 | 118,53 | 1,51% | 273.504,00 |
| 02.12.2020 | 119,70 | 119,70 | 116,29 | 116,77 | -2,80% | 207.841,00 |
| 01.12.2020 | 118,69 | 122,09 | 117,71 | 120,14 | 1,75% | - |
| 30.11.2020 | 118,69 | 119,74 | 115,55 | 118,07 | 0,27% | 412.420,00 |
| 27.11.2020 | 114,47 | 117,75 | 113,79 | 117,75 | 3,52% | 255.048,00 |
| 25.11.2020 | 114,73 | 116,99 | 112,71 | 113,75 | -0,30% | 145.457,00 |
| 24.11.2020 | 114,71 | 115,12 | 111,29 | 114,09 | 0,47% | 154.426,00 |
| 23.11.2020 | 113,58 | 114,99 | 110,72 | 113,56 | 0,02% | 149.828,00 |
| 20.11.2020 | 110,49 | 114,83 | 108,82 | 113,54 | 2,36% | 275.528,00 |
| 19.11.2020 | 109,52 | 111,63 | 107,90 | 110,92 | 1,52% | 171.880,00 |
| 18.11.2020 | 113,17 | 114,82 | 109,04 | 109,26 | -4,03% | 224.962,00 |
| 17.11.2020 | 115,77 | 115,82 | 111,50 | 113,85 | -1,54% | 300.455,00 |
| 16.11.2020 | 114,99 | 117,35 | 113,62 | 115,63 | 1,40% | 252.530,00 |
| 13.11.2020 | 118,34 | 119,67 | 113,88 | 114,03 | -3,66% | 260.307,00 |
| 12.11.2020 | 120,22 | 122,99 | 116,50 | 118,36 | -1,18% | 373.927,00 |
| 11.11.2020 | 116,60 | 120,11 | 115,63 | 119,77 | 4,15% | 258.223,00 |
| 10.11.2020 | 114,10 | 116,82 | 110,53 | 115,00 | 0,59% | 366.517,00 |
| 09.11.2020 | 113,69 | 115,57 | 109,30 | 114,32 | 0,78% | 285.856,00 |
| 06.11.2020 | 112,77 | 115,70 | 107,99 | 113,44 | 3,61% | 458.510,00 |
| 05.11.2020 | 112,86 | 114,29 | 107,35 | 109,49 | -1,25% | 240.615,00 |
| 04.11.2020 | 107,11 | 112,60 | 105,49 | 110,88 | 6,62% | 350.350,00 |
| 03.11.2020 | 102,27 | 104,74 | 100,84 | 104,00 | 1,60% | 212.491,00 |
| 02.11.2020 | 104,79 | 105,28 | 99,98 | 102,36 | -2,12% | 352.238,00 |
| 30.10.2020 | 106,43 | 106,43 | 103,13 | 104,58 | -2,16% | 226.714,00 |
| 29.10.2020 | 106,82 | 107,90 | 103,00 | 106,89 | 0,68% | 208.680,00 |
| 28.10.2020 | 107,00 | 107,39 | 103,93 | 106,17 | -2,10% | 187.873,00 |
| 27.10.2020 | 109,41 | 110,34 | 107,16 | 108,45 | 0,04% | 183.057,00 |
| 26.10.2020 | 107,62 | 110,33 | 106,31 | 108,41 | -0,85% | 166.778,00 |
| 23.10.2020 | 109,57 | 111,01 | 107,01 | 109,34 | -0,04% | 155.035,00 |
| 22.10.2020 | 106,77 | 111,51 | 106,77 | 109,38 | 2,48% | 325.179,00 |
| 21.10.2020 | 112,42 | 113,32 | 106,47 | 106,73 | -4,76% | 477.816,00 |
| 20.10.2020 | 115,24 | 116,01 | 110,46 | 112,07 | -2,73% | 410.632,00 |
| 19.10.2020 | 116,92 | 117,71 | 114,75 | 115,21 | -1,37% | 259.433,00 |
| 16.10.2020 | 117,97 | 119,93 | 116,42 | 116,81 | 0,06% | 202.694,00 |
| 15.10.2020 | 116,85 | 117,74 | 114,77 | 116,74 | -0,89% | 274.415,00 |
| 14.10.2020 | 122,75 | 123,83 | 117,23 | 117,79 | -3,59% | 365.462,00 |
| 13.10.2020 | 119,69 | 124,01 | 117,22 | 122,18 | 2,53% | 324.868,00 |
| 12.10.2020 | 119,99 | 120,81 | 117,27 | 119,16 | 0,15% | 214.229,00 |
| 09.10.2020 | 114,72 | 119,83 | 114,31 | 118,98 | 4,19% | 289.296,00 |
| 08.10.2020 | 113,30 | 114,72 | 112,62 | 114,19 | 1,21% | 184.027,00 |
| 07.10.2020 | 110,32 | 113,53 | 109,06 | 112,82 | 3,08% | 161.897,00 |
| 06.10.2020 | 110,41 | 112,09 | 108,69 | 109,45 | -0,60% | 429.960,00 |
| 05.10.2020 | 107,61 | 110,69 | 106,47 | 110,11 | 3,41% | 372.206,00 |
| 02.10.2020 | 113,24 | 113,87 | 105,75 | 106,48 | -7,03% | 367.276,00 |
| 01.10.2020 | 113,60 | 114,71 | 110,82 | 114,53 | 1,78% | 380.167,00 |
| 30.09.2020 | 113,73 | 114,87 | 111,52 | 112,53 | -0,51% | 403.322,00 |
| 29.09.2020 | 109,15 | 113,71 | 108,17 | 113,11 | 3,78% | 442.371,00 |
| 28.09.2020 | 109,08 | 109,46 | 107,12 | 108,99 | 0,79% | 237.976,00 |
| 25.09.2020 | 105,76 | 108,24 | 104,13 | 108,14 | 2,96% | 258.829,00 |
| 24.09.2020 | 109,82 | 110,17 | 103,80 | 105,03 | -5,44% | 544.327,00 |
| 23.09.2020 | 109,91 | 112,89 | 108,48 | 111,07 | 1,53% | 424.767,00 |
| 22.09.2020 | 107,81 | 109,95 | 105,76 | 109,40 | 2,11% | 350.416,00 |
| 21.09.2020 | 105,77 | 107,39 | 103,39 | 107,14 | 0,54% | 491.459,00 |
| 18.09.2020 | 105,52 | 106,80 | 102,86 | 106,56 | 2,24% | 711.303,00 |
| 17.09.2020 | 100,19 | 104,60 | 99,35 | 104,23 | 2,97% | 468.547,00 |
| 16.09.2020 | 100,36 | 102,83 | 100,36 | 101,22 | -0,65% | 360.010,00 |
| 15.09.2020 | 99,73 | 102,77 | 98,71 | 101,88 | 2,91% | 513.549,00 |
| 14.09.2020 | 91,70 | 99,95 | 91,70 | 99,00 | 9,53% | 905.971,00 |
| 11.09.2020 | 89,62 | 91,47 | 89,36 | 90,39 | 1,41% | 300.113,00 |
| 10.09.2020 | 91,22 | 92,98 | 89,07 | 89,13 | -2,53% | 332.407,00 |
| 09.09.2020 | 90,40 | 92,05 | 90,12 | 91,44 | 2,30% | 208.826,00 |
| 08.09.2020 | 88,80 | 90,60 | 88,10 | 89,38 | -1,06% | 456.247,00 |
| 04.09.2020 | 89,00 | 91,64 | 85,58 | 90,34 | 0,87% | 325.085,00 |
| 03.09.2020 | 92,67 | 93,00 | 88,36 | 89,56 | -4,00% | 365.019,00 |
| 02.09.2020 | 93,30 | 94,71 | 92,69 | 93,29 | -0,01% | 306.747,00 |
| 01.09.2020 | 98,45 | 98,54 | 93,13 | 93,30 | -4,28% | 249.982,00 |
| 31.08.2020 | 96,45 | 97,76 | 94,94 | 97,47 | 1,85% | 241.981,00 |
| 28.08.2020 | 95,12 | 96,01 | 94,37 | 95,70 | 1,05% | 303.800,00 |
| 27.08.2020 | 92,84 | 95,19 | 91,67 | 94,71 | 2,59% | 549.800,00 |
| 26.08.2020 | 92,27 | 93,37 | 91,39 | 92,32 | -0,17% | 488.295,00 |
| 25.08.2020 | 90,25 | 93,73 | 89,59 | 92,48 | 3,21% | 488.342,00 |