Börse:
177,745$
-0,56%
Echtzeit-Aktienkurs Acceleron Pharma
Bid:
177,745$
Ask:
177,745$
Aktienkurse zur Acceleron Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2021 | 179,85 | 179,85 | 177,06 | 178,75 | -0,52% | 7.884.284,00 |
| 18.11.2021 | 179,71 | 179,78 | 179,66 | 179,68 | 0,00% | 1.025.355,00 |
| 17.11.2021 | 179,90 | 179,94 | 179,52 | 179,68 | 3,28% | 6.009.272,00 |
| 16.11.2021 | 173,31 | 174,50 | 173,17 | 173,98 | 0,28% | 850.750,00 |
| 15.11.2021 | 173,50 | 174,65 | 173,43 | 173,50 | 0,23% | 496.861,00 |
| 12.11.2021 | 173,30 | 173,93 | 172,85 | 173,11 | -0,11% | 834.441,00 |
| 11.11.2021 | 173,33 | 173,80 | 173,13 | 173,30 | 0,17% | 480.872,00 |
| 10.11.2021 | 174,25 | 174,50 | 172,90 | 173,00 | -0,57% | 1.416.958,00 |
| 09.11.2021 | 174,52 | 174,89 | 173,87 | 173,99 | 0,16% | 426.750,00 |
| 08.11.2021 | 173,50 | 174,50 | 173,49 | 173,71 | 0,19% | 404.101,00 |
| 05.11.2021 | 174,02 | 174,25 | 172,98 | 173,38 | -0,20% | 520.120,00 |
| 04.11.2021 | 172,83 | 174,35 | 172,83 | 173,73 | 0,40% | 376.351,00 |
| 03.11.2021 | 172,68 | 173,26 | 172,60 | 173,03 | 0,20% | 660.281,00 |
| 02.11.2021 | 173,88 | 173,89 | 172,50 | 172,68 | -0,68% | 925.242,00 |
| 01.11.2021 | 174,00 | 174,27 | 173,33 | 173,87 | -0,18% | 759.358,00 |
| 29.10.2021 | 173,91 | 174,74 | 173,26 | 174,18 | -0,03% | 710.273,00 |
| 28.10.2021 | 174,35 | 174,37 | 173,25 | 174,24 | 0,25% | 1.084.378,00 |
| 27.10.2021 | 173,78 | 174,51 | 173,30 | 173,80 | 0,01% | 594.906,00 |
| 26.10.2021 | 173,73 | 174,15 | 173,50 | 173,78 | 0,00% | 245.755,00 |
| 25.10.2021 | 174,41 | 174,57 | 173,51 | 173,78 | -0,10% | 335.704,00 |
| 22.10.2021 | 174,23 | 174,42 | 173,50 | 173,95 | 0,12% | 196.871,00 |
| 21.10.2021 | 174,00 | 174,35 | 173,10 | 173,75 | 0,72% | 633.929,00 |
| 20.10.2021 | 173,77 | 174,25 | 172,25 | 172,51 | -0,71% | 499.975,00 |
| 19.10.2021 | 173,04 | 174,30 | 173,04 | 173,74 | 0,43% | 363.155,00 |
| 18.10.2021 | 173,25 | 174,40 | 172,85 | 173,00 | 0,03% | 611.183,00 |
| 15.10.2021 | 172,93 | 173,55 | 171,91 | 172,94 | 0,50% | 408.525,00 |
| 14.10.2021 | 173,75 | 174,86 | 172,02 | 172,08 | -0,30% | 1.123.567,00 |
| 13.10.2021 | 173,75 | 174,30 | 172,23 | 172,59 | -0,68% | 1.074.534,00 |
| 12.10.2021 | 175,34 | 179,49 | 173,28 | 173,78 | -0,69% | 2.481.438,00 |
| 11.10.2021 | 175,10 | 175,89 | 174,49 | 174,99 | -0,01% | 861.536,00 |
| 08.10.2021 | 175,80 | 176,19 | 174,81 | 175,00 | -0,19% | 1.270.145,00 |
| 07.10.2021 | 175,87 | 176,50 | 175,03 | 175,33 | 0,02% | 2.167.870,00 |
| 06.10.2021 | 176,62 | 176,97 | 175,27 | 175,29 | -1,04% | 1.100.895,00 |
| 05.10.2021 | 174,99 | 177,20 | 174,24 | 177,13 | 1,40% | 2.124.818,00 |
| 04.10.2021 | 173,63 | 175,23 | 173,21 | 174,68 | 0,19% | 1.573.571,00 |
| 01.10.2021 | 172,50 | 175,07 | 172,27 | 174,35 | 1,31% | 2.789.958,00 |
| 30.09.2021 | 175,09 | 175,60 | 171,75 | 172,10 | -1,86% | 14.686.979,00 |
| 29.09.2021 | 183,00 | 189,99 | 175,25 | 175,36 | -4,06% | 4.039.499,00 |
| 28.09.2021 | 179,49 | 187,70 | 178,60 | 182,78 | 2,19% | 2.107.844,00 |
| 27.09.2021 | 173,00 | 182,44 | 173,00 | 178,87 | 6,69% | 1.889.566,00 |
| 24.09.2021 | 158,94 | 174,24 | 158,52 | 167,65 | 4,89% | 1.231.013,00 |
| 23.09.2021 | 154,69 | 161,35 | 154,57 | 159,84 | 3,50% | 767.907,00 |
| 22.09.2021 | 153,36 | 154,72 | 149,33 | 154,44 | 0,75% | 371.514,00 |
| 21.09.2021 | 140,46 | 153,86 | 139,76 | 153,29 | 9,85% | 1.017.814,00 |
| 20.09.2021 | 135,94 | 140,06 | 134,99 | 139,55 | 1,42% | 440.613,00 |
| 17.09.2021 | 133,77 | 137,96 | 131,20 | 137,60 | 2,86% | 425.065,00 |
| 16.09.2021 | 134,22 | 134,70 | 130,07 | 133,77 | -0,29% | 147.149,00 |
| 15.09.2021 | 131,87 | 136,50 | 131,62 | 134,16 | 1,49% | 305.832,00 |
| 14.09.2021 | 132,54 | 133,75 | 131,50 | 132,19 | -0,29% | 99.057,00 |
| 13.09.2021 | 133,23 | 134,59 | 132,39 | 132,58 | 0,11% | 115.191,00 |
| 10.09.2021 | 131,73 | 133,06 | 129,35 | 132,43 | 1,11% | 150.778,00 |
| 09.09.2021 | 130,00 | 131,90 | 128,91 | 130,97 | 1,13% | 131.311,00 |
| 08.09.2021 | 129,55 | 129,93 | 127,42 | 129,51 | 0,12% | 118.214,00 |
| 07.09.2021 | 130,81 | 131,56 | 128,89 | 129,36 | -1,49% | 87.840,00 |
| 03.09.2021 | 132,06 | 133,49 | 130,54 | 131,32 | -0,38% | 120.863,00 |
| 02.09.2021 | 130,70 | 131,89 | 128,87 | 131,82 | 1,63% | 309.139,00 |
| 01.09.2021 | 133,88 | 135,69 | 129,28 | 129,70 | -3,12% | 431.580,00 |
| 31.08.2021 | 133,20 | 135,49 | 133,20 | 133,88 | 0,84% | 334.075,00 |
| 30.08.2021 | 129,97 | 132,95 | 129,97 | 132,76 | 2,50% | 202.526,00 |
| 27.08.2021 | 126,82 | 130,45 | 126,49 | 129,52 | 1,86% | 148.596,00 |
| 26.08.2021 | 127,47 | 130,11 | 127,16 | 127,16 | 0,06% | 213.992,00 |
| 25.08.2021 | 125,24 | 127,91 | 123,87 | 127,08 | 1,47% | 157.693,00 |
| 24.08.2021 | 125,28 | 125,28 | 120,39 | 125,24 | 0,09% | 144.609,00 |
| 23.08.2021 | 123,67 | 125,72 | 122,60 | 125,13 | 2,45% | 352.813,00 |
| 20.08.2021 | 120,43 | 122,57 | 120,20 | 122,14 | 1,79% | 187.683,00 |
| 19.08.2021 | 123,76 | 125,41 | 119,31 | 119,99 | -3,71% | 224.815,00 |
| 18.08.2021 | 125,38 | 126,31 | 124,06 | 124,61 | -0,16% | 150.659,00 |
| 17.08.2021 | 121,13 | 125,06 | 121,13 | 124,81 | 2,12% | 257.939,00 |
| 16.08.2021 | 122,00 | 123,22 | 120,31 | 122,22 | -0,37% | 129.709,00 |
| 13.08.2021 | 123,45 | 124,35 | 122,41 | 122,67 | -0,21% | 60.006,00 |
| 12.08.2021 | 123,11 | 124,46 | 120,64 | 122,93 | -0,27% | 183.323,00 |
| 11.08.2021 | 124,30 | 125,41 | 122,42 | 123,26 | -0,93% | 115.642,00 |
| 10.08.2021 | 125,56 | 126,55 | 123,20 | 124,42 | -0,81% | 191.400,00 |
| 09.08.2021 | 124,76 | 126,98 | 121,97 | 125,43 | 0,69% | 139.047,00 |
| 06.08.2021 | 128,16 | 128,25 | 122,03 | 124,57 | -2,21% | 232.833,00 |
| 05.08.2021 | 127,36 | 128,49 | 124,64 | 127,38 | 0,70% | 251.914,00 |
| 04.08.2021 | 122,25 | 127,09 | 122,25 | 126,50 | 2,84% | 261.450,00 |
| 03.08.2021 | 124,66 | 124,66 | 121,76 | 123,01 | -1,37% | 428.529,00 |
| 02.08.2021 | 125,00 | 127,14 | 124,56 | 124,72 | -0,27% | 303.090,00 |
| 30.07.2021 | 126,47 | 128,95 | 124,70 | 125,06 | -1,52% | 288.816,00 |
| 29.07.2021 | 125,00 | 128,75 | 124,37 | 126,99 | 1,80% | 248.055,00 |
| 28.07.2021 | 117,77 | 125,58 | 116,77 | 124,75 | 6,68% | 311.276,00 |
| 27.07.2021 | 119,85 | 121,57 | 115,13 | 116,94 | -2,70% | 265.735,00 |
| 26.07.2021 | 122,25 | 123,74 | 119,85 | 120,19 | -2,13% | 295.180,00 |
| 23.07.2021 | 122,70 | 123,81 | 120,76 | 122,81 | 0,49% | 123.154,00 |
| 22.07.2021 | 121,22 | 122,80 | 120,33 | 122,21 | 0,84% | 171.640,00 |
| 21.07.2021 | 121,14 | 121,81 | 118,70 | 121,19 | -0,25% | 242.460,00 |
| 20.07.2021 | 118,60 | 121,89 | 117,90 | 121,49 | 2,68% | 343.359,00 |
| 19.07.2021 | 116,63 | 119,74 | 115,09 | 118,32 | 0,90% | 294.504,00 |
| 16.07.2021 | 115,65 | 118,39 | 114,56 | 117,26 | 1,65% | 192.721,00 |
| 15.07.2021 | 115,29 | 117,11 | 113,49 | 115,36 | 0,10% | 242.955,00 |
| 14.07.2021 | 116,23 | 116,66 | 114,86 | 115,25 | -0,99% | 293.551,00 |
| 13.07.2021 | 117,28 | 118,55 | 115,18 | 116,40 | -0,75% | 323.368,00 |
| 12.07.2021 | 120,04 | 122,46 | 117,19 | 117,28 | -2,46% | 351.503,00 |
| 09.07.2021 | 119,58 | 121,69 | 118,02 | 120,24 | 0,81% | 177.897,00 |
| 08.07.2021 | 117,62 | 121,46 | 116,89 | 119,27 | -0,03% | 405.855,00 |
| 07.07.2021 | 127,76 | 127,76 | 118,40 | 119,31 | -6,11% | 591.468,00 |
| 06.07.2021 | 125,65 | 127,14 | 122,58 | 127,07 | 0,59% | 435.325,00 |
| 02.07.2021 | 129,19 | 129,40 | 126,19 | 126,33 | -1,99% | 362.588,00 |
| 01.07.2021 | 125,96 | 129,31 | 124,34 | 128,89 | 2,71% | 420.796,00 |