Börse:
123,286$
0,88%
Echtzeit-Aktienkurs Acceleron Pharma
Bid:
121,726$
Ask:
124,847$
Aktienkurse zur Acceleron Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.06.2021 | 124,56 | 125,95 | 123,07 | 125,49 | 0,80% | 453.677,00 |
| 29.06.2021 | 126,82 | 127,12 | 122,03 | 124,49 | -2,28% | 283.182,00 |
| 28.06.2021 | 128,43 | 129,75 | 126,59 | 127,40 | 0,14% | 340.248,00 |
| 25.06.2021 | 123,92 | 127,71 | 123,34 | 127,22 | 2,65% | 519.223,00 |
| 24.06.2021 | 123,22 | 124,95 | 122,39 | 123,93 | 1,42% | 290.791,00 |
| 23.06.2021 | 124,49 | 125,62 | 122,14 | 122,19 | -1,83% | 173.494,00 |
| 22.06.2021 | 128,11 | 128,46 | 123,75 | 124,47 | -2,99% | 293.100,00 |
| 21.06.2021 | 128,69 | 129,83 | 127,00 | 128,30 | 0,05% | 165.315,00 |
| 18.06.2021 | 126,37 | 129,00 | 125,13 | 128,24 | 0,72% | 579.944,00 |
| 17.06.2021 | 126,87 | 128,27 | 125,44 | 127,32 | 0,46% | 174.311,00 |
| 16.06.2021 | 128,84 | 129,87 | 125,92 | 126,74 | -1,53% | 153.253,00 |
| 15.06.2021 | 130,32 | 130,96 | 127,16 | 128,71 | -1,79% | 245.161,00 |
| 14.06.2021 | 133,85 | 135,06 | 130,15 | 131,06 | -1,78% | 248.150,00 |
| 11.06.2021 | 131,48 | 133,60 | 130,87 | 133,44 | 1,96% | 243.139,00 |
| 10.06.2021 | 126,78 | 131,10 | 125,95 | 130,87 | 3,45% | 240.808,00 |
| 09.06.2021 | 125,00 | 127,55 | 124,54 | 126,51 | 1,09% | 150.431,00 |
| 08.06.2021 | 127,96 | 127,96 | 123,66 | 125,14 | -1,22% | 150.729,00 |
| 07.06.2021 | 124,49 | 128,08 | 124,00 | 126,69 | 1,74% | 350.720,00 |
| 04.06.2021 | 124,30 | 125,56 | 122,00 | 124,52 | 1,09% | 258.661,00 |
| 03.06.2021 | 123,41 | 125,01 | 122,28 | 123,18 | -0,82% | 203.801,00 |
| 02.06.2021 | 130,45 | 130,47 | 123,63 | 124,20 | -4,65% | 476.443,00 |
| 01.06.2021 | 131,13 | 131,13 | 127,33 | 130,26 | -0,48% | 316.544,00 |
| 28.05.2021 | 131,12 | 134,39 | 130,30 | 130,89 | 0,37% | 207.309,00 |
| 27.05.2021 | 131,69 | 132,36 | 129,68 | 130,41 | -1,06% | 313.608,00 |
| 26.05.2021 | 131,36 | 132,66 | 129,94 | 131,81 | 1,27% | 248.908,00 |
| 25.05.2021 | 130,60 | 130,99 | 128,72 | 130,16 | -0,09% | 249.129,00 |
| 24.05.2021 | 130,94 | 131,78 | 129,87 | 130,28 | 0,46% | 348.079,00 |
| 21.05.2021 | 127,53 | 131,81 | 127,53 | 129,68 | 1,80% | 309.579,00 |
| 20.05.2021 | 124,95 | 130,62 | 124,86 | 127,39 | 3,00% | 243.789,00 |
| 19.05.2021 | 122,83 | 125,63 | 121,33 | 123,68 | -0,56% | 270.545,00 |
| 18.05.2021 | 126,79 | 128,71 | 124,03 | 124,38 | -1,36% | 354.600,00 |
| 17.05.2021 | 125,04 | 127,11 | 124,13 | 126,10 | 0,01% | 213.371,00 |
| 14.05.2021 | 123,72 | 126,95 | 122,79 | 126,09 | 2,25% | 261.944,00 |
| 13.05.2021 | 121,69 | 125,37 | 120,86 | 123,32 | 1,77% | 395.605,00 |
| 12.05.2021 | 119,20 | 122,80 | 118,11 | 121,17 | 0,71% | 330.335,00 |
| 11.05.2021 | 113,10 | 121,92 | 111,75 | 120,32 | 3,28% | 270.886,00 |
| 10.05.2021 | 117,72 | 117,72 | 115,20 | 116,50 | -1,42% | 238.881,00 |
| 07.05.2021 | 122,28 | 123,10 | 117,38 | 118,18 | -3,00% | 468.955,00 |
| 06.05.2021 | 121,53 | 122,04 | 118,68 | 121,83 | 0,31% | 371.332,00 |
| 05.05.2021 | 120,59 | 122,78 | 119,37 | 121,45 | 1,17% | 369.746,00 |
| 04.05.2021 | 123,84 | 125,00 | 119,58 | 120,05 | -3,76% | 352.179,00 |
| 03.05.2021 | 124,74 | 126,56 | 123,55 | 124,74 | -0,18% | 217.539,00 |
| 30.04.2021 | 125,52 | 127,48 | 124,31 | 124,97 | -0,39% | 430.397,00 |
| 29.04.2021 | 126,24 | 127,56 | 124,61 | 125,46 | -1,17% | 191.891,00 |
| 28.04.2021 | 123,77 | 129,85 | 123,12 | 126,95 | 1,96% | 368.810,00 |
| 27.04.2021 | 127,49 | 128,99 | 124,00 | 124,51 | -1,71% | 614.385,00 |
| 26.04.2021 | 123,04 | 127,02 | 122,15 | 126,67 | 3,72% | 214.238,00 |
| 23.04.2021 | 123,34 | 123,86 | 120,10 | 122,13 | -0,14% | 348.201,00 |
| 22.04.2021 | 121,70 | 123,43 | 119,92 | 122,30 | -0,59% | 335.859,00 |
| 21.04.2021 | 120,20 | 123,20 | 118,42 | 123,03 | 2,43% | 222.900,00 |
| 20.04.2021 | 119,44 | 121,74 | 118,01 | 120,11 | -0,14% | 557.917,00 |
| 19.04.2021 | 121,30 | 121,72 | 117,81 | 120,28 | -1,45% | 602.728,00 |
| 16.04.2021 | 124,34 | 124,38 | 121,36 | 122,05 | -1,60% | 236.058,00 |
| 15.04.2021 | 123,65 | 126,23 | 122,90 | 124,03 | 1,36% | 254.718,00 |
| 14.04.2021 | 123,39 | 127,00 | 122,02 | 122,37 | -0,71% | 330.187,00 |
| 13.04.2021 | 123,25 | 126,20 | 119,76 | 123,24 | 0,13% | 576.355,00 |
| 12.04.2021 | 127,28 | 128,20 | 122,60 | 123,08 | -2,97% | 584.377,00 |
| 09.04.2021 | 129,88 | 129,88 | 124,95 | 126,85 | -1,91% | 306.460,00 |
| 08.04.2021 | 134,19 | 134,42 | 128,20 | 129,32 | -2,77% | 470.569,00 |
| 07.04.2021 | 139,05 | 139,05 | 132,64 | 133,00 | -4,05% | 255.807,00 |
| 06.04.2021 | 138,63 | 142,15 | 138,07 | 138,62 | -1,00% | 304.544,00 |
| 05.04.2021 | 139,19 | 142,72 | 137,06 | 140,02 | 1,44% | 375.321,00 |
| 01.04.2021 | 137,23 | 138,40 | 132,57 | 138,03 | 1,78% | 312.299,00 |
| 31.03.2021 | 133,12 | 137,95 | 132,66 | 135,61 | 1,95% | 406.179,00 |
| 30.03.2021 | 131,44 | 135,51 | 130,16 | 133,01 | 1,18% | 201.163,00 |
| 29.03.2021 | 135,56 | 136,86 | 131,18 | 131,46 | -3,77% | 309.921,00 |
| 26.03.2021 | 136,09 | 137,09 | 132,20 | 136,61 | 0,64% | 295.950,00 |
| 25.03.2021 | 131,44 | 137,30 | 129,84 | 135,74 | 2,99% | 308.106,00 |
| 24.03.2021 | 136,67 | 137,21 | 130,61 | 131,80 | -3,08% | 396.103,00 |
| 23.03.2021 | 139,09 | 141,68 | 134,86 | 135,99 | -5,33% | 434.881,00 |
| 22.03.2021 | 137,86 | 146,15 | 136,17 | 143,64 | 4,08% | 551.516,00 |
| 19.03.2021 | 134,50 | 139,22 | 133,49 | 138,01 | 3,32% | 735.636,00 |
| 18.03.2021 | 135,71 | 137,08 | 132,60 | 133,58 | -2,41% | 253.006,00 |
| 17.03.2021 | 135,95 | 138,24 | 134,36 | 136,88 | -0,60% | 316.050,00 |
| 16.03.2021 | 139,14 | 142,00 | 135,73 | 137,70 | -0,93% | 231.737,00 |
| 15.03.2021 | 136,88 | 140,59 | 136,88 | 138,99 | 1,04% | 256.859,00 |
| 12.03.2021 | 135,00 | 138,26 | 133,08 | 137,56 | 3,07% | 301.454,00 |
| 11.03.2021 | 129,90 | 134,52 | 129,60 | 133,46 | 3,51% | 292.438,00 |
| 10.03.2021 | 131,22 | 131,77 | 128,07 | 128,94 | 0,14% | 358.324,00 |
| 09.03.2021 | 129,93 | 133,12 | 128,53 | 128,76 | 2,02% | 341.772,00 |
| 08.03.2021 | 128,39 | 132,11 | 125,09 | 126,21 | -1,24% | 549.908,00 |
| 05.03.2021 | 127,06 | 128,58 | 119,20 | 127,79 | -0,09% | 849.802,00 |
| 04.03.2021 | 129,57 | 131,14 | 126,52 | 127,90 | -1,82% | 406.593,00 |
| 03.03.2021 | 136,15 | 137,08 | 128,97 | 130,27 | -4,11% | 348.242,00 |