Börse:
127,125$
-1,70%
Echtzeit-Aktienkurs Acceleron Pharma
Bid:
125,618$
Ask:
128,632$
Aktienkurse zur Acceleron Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2021 | 140,44 | 140,44 | 134,60 | 135,85 | -3,06% | 409.374,00 |
| 01.03.2021 | 138,61 | 144,26 | 137,90 | 140,15 | 2,93% | 334.464,00 |
| 26.02.2021 | 122,99 | 138,39 | 122,99 | 136,16 | 0,21% | 559.384,00 |
| 25.02.2021 | 136,76 | 138,19 | 133,80 | 135,87 | -0,67% | 258.530,00 |
| 24.02.2021 | 136,65 | 138,30 | 133,07 | 136,78 | -0,47% | 205.418,00 |
| 23.02.2021 | 138,31 | 140,78 | 133,12 | 137,43 | -2,80% | 376.235,00 |
| 22.02.2021 | 133,09 | 143,62 | 132,19 | 141,39 | 4,95% | 497.412,00 |
| 19.02.2021 | 129,94 | 135,58 | 127,67 | 134,72 | 4,29% | 218.440,00 |
| 18.02.2021 | 127,96 | 130,35 | 124,58 | 129,18 | 0,70% | 193.516,00 |
| 17.02.2021 | 126,35 | 128,32 | 122,51 | 128,28 | 1,20% | 267.103,00 |
| 16.02.2021 | 131,13 | 131,69 | 125,49 | 126,76 | -3,14% | 189.890,00 |
| 12.02.2021 | 130,95 | 133,71 | 130,05 | 130,87 | 0,05% | 128.767,00 |
| 11.02.2021 | 129,66 | 131,90 | 127,68 | 130,80 | 1,66% | 196.615,00 |
| 10.02.2021 | 129,50 | 132,75 | 127,10 | 128,66 | -1,02% | 149.648,00 |
| 09.02.2021 | 131,33 | 132,47 | 128,95 | 129,98 | -0,49% | 208.073,00 |
| 08.02.2021 | 129,27 | 131,61 | 128,05 | 130,62 | 2,03% | 255.106,00 |
| 05.02.2021 | 129,06 | 130,61 | 126,06 | 128,02 | -0,45% | 304.403,00 |
| 04.02.2021 | 121,69 | 131,69 | 121,00 | 128,60 | 6,31% | 436.850,00 |
| 03.02.2021 | 120,39 | 124,11 | 119,56 | 120,97 | 0,29% | 346.742,00 |
| 02.02.2021 | 117,37 | 121,57 | 117,07 | 120,62 | 3,45% | 210.121,00 |
| 01.02.2021 | 116,35 | 118,12 | 114,10 | 116,60 | 0,93% | 406.250,00 |
| 29.01.2021 | 118,69 | 120,25 | 113,69 | 115,53 | -1,74% | 682.551,00 |
| 28.01.2021 | 114,66 | 120,50 | 114,25 | 117,58 | 2,69% | 780.536,00 |
| 27.01.2021 | 120,25 | 120,25 | 112,85 | 114,50 | -5,33% | 342.096,00 |
| 26.01.2021 | 125,43 | 127,14 | 120,00 | 120,95 | -3,92% | 228.672,00 |
| 25.01.2021 | 125,08 | 126,35 | 122,17 | 125,88 | 1,02% | 228.134,00 |
| 22.01.2021 | 125,16 | 125,85 | 123,24 | 124,61 | -0,02% | 261.663,00 |
| 21.01.2021 | 127,68 | 128,36 | 123,19 | 124,64 | -1,46% | 284.890,00 |
| 20.01.2021 | 132,39 | 133,24 | 126,28 | 126,49 | -4,51% | 345.045,00 |
| 19.01.2021 | 129,00 | 133,04 | 126,26 | 132,47 | 4,98% | 372.879,00 |
| 15.01.2021 | 126,50 | 129,78 | 124,97 | 126,19 | -0,61% | 379.658,00 |
| 14.01.2021 | 123,13 | 127,20 | 122,95 | 126,97 | 2,94% | 350.171,00 |
| 13.01.2021 | 120,00 | 124,25 | 119,36 | 123,34 | 3,60% | 350.797,00 |
| 12.01.2021 | 116,88 | 123,19 | 116,36 | 119,05 | 1,81% | 580.584,00 |
| 11.01.2021 | 115,90 | 117,50 | 113,97 | 116,93 | 0,98% | 422.222,00 |
| 08.01.2021 | 121,97 | 121,97 | 113,01 | 115,79 | -4,53% | 804.851,00 |
| 07.01.2021 | 123,12 | 124,22 | 118,75 | 121,29 | -0,89% | 396.636,00 |
| 06.01.2021 | 121,13 | 122,41 | 119,07 | 122,38 | -0,12% | 446.201,00 |
| 05.01.2021 | 124,30 | 125,19 | 120,00 | 122,53 | -1,43% | 229.596,00 |
| 04.01.2021 | 126,62 | 127,00 | 122,61 | 124,31 | -2,84% | 376.670,00 |
| 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% | 181.981,00 |
| 29.12.2020 | 125,87 | 129,08 | 122,59 | 125,41 | -1,17% | 238.679,00 |
| 28.12.2020 | 132,32 | 134,49 | 126,15 | 126,89 | -3,08% | 194.187,00 |
| 24.12.2020 | 131,03 | 131,36 | 129,14 | 130,92 | 0,58% | 72.572,00 |
| 23.12.2020 | 133,77 | 133,77 | 129,03 | 130,16 | -1,77% | 314.922,00 |
| 22.12.2020 | 133,64 | 134,79 | 131,09 | 132,50 | -0,90% | 267.732,00 |
| 21.12.2020 | 134,16 | 136,25 | 129,74 | 133,71 | -0,92% | 369.334,00 |
| 18.12.2020 | 132,66 | 135,59 | 130,95 | 134,95 | 1,71% | 736.926,00 |
| 17.12.2020 | 130,17 | 132,90 | 128,56 | 132,68 | 2,83% | 298.574,00 |
| 16.12.2020 | 128,31 | 129,64 | 125,93 | 129,03 | 0,12% | 257.025,00 |
| 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% | 569.138,00 |
| 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% | 200.364,00 |
| 09.12.2020 | 121,61 | 125,42 | 118,74 | 121,48 | 0,10% | 487.988,00 |
| 08.12.2020 | 119,98 | 121,76 | 117,51 | 121,36 | 1,64% | 406.951,00 |
| 07.12.2020 | 119,36 | 122,34 | 118,69 | 119,40 | 0,46% | 258.777,00 |
| 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% | 273.649,00 |
| 02.12.2020 | 119,70 | 119,70 | 116,29 | 116,77 | -2,70% | 220.665,00 |
| 01.12.2020 | 118,91 | 122,09 | 117,42 | 120,01 | 1,64% | 358.260,00 |
| 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 |