Börse:
13,865$
0,83%
Echtzeit-Aktienkurs AMAG Pharmaceuticals
Bid:
13,620$
Ask:
14,109$
Aktienkurse zur AMAG Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2020 | 13,75 | 13,76 | 13,75 | 13,75 | 0,15% | 1.534.573,00 |
| 12.11.2020 | 13,73 | 13,75 | 13,72 | 13,73 | 0,07% | 3.048.478,00 |
| 11.11.2020 | 13,72 | 13,74 | 13,72 | 13,72 | -0,07% | 1.585.631,00 |
| 10.11.2020 | 13,71 | 13,73 | 13,71 | 13,73 | 0,15% | 1.490.965,00 |
| 09.11.2020 | 13,73 | 13,75 | 13,71 | 13,71 | -0,07% | 2.703.804,00 |
| 06.11.2020 | 13,71 | 13,73 | 13,70 | 13,72 | 0,22% | 659.070,00 |
| 05.11.2020 | 13,69 | 13,73 | 13,68 | 13,69 | -0,22% | 405.860,00 |
| 04.11.2020 | 13,66 | 13,72 | 13,66 | 13,72 | 0,22% | 1.014.181,00 |
| 03.11.2020 | 13,71 | 13,72 | 13,61 | 13,69 | -0,15% | 2.314.386,00 |
| 02.11.2020 | 13,72 | 13,73 | 13,69 | 13,71 | -0,07% | 1.519.758,00 |
| 30.10.2020 | 13,69 | 13,73 | 13,69 | 13,72 | 0,07% | 861.530,00 |
| 29.10.2020 | 13,71 | 13,71 | 13,68 | 13,71 | 0,00% | 832.537,00 |
| 28.10.2020 | 13,69 | 13,74 | 13,67 | 13,71 | 0,07% | 1.543.327,00 |
| 27.10.2020 | 13,68 | 13,71 | 13,68 | 13,70 | 0,15% | 735.788,00 |
| 26.10.2020 | 13,69 | 13,74 | 13,67 | 13,68 | 0,07% | 1.864.516,00 |
| 23.10.2020 | 13,65 | 13,67 | 13,61 | 13,67 | 0,07% | 723.563,00 |
| 22.10.2020 | 13,63 | 13,67 | 13,63 | 13,66 | 0,22% | 595.810,00 |
| 21.10.2020 | 13,66 | 13,67 | 13,61 | 13,63 | -0,07% | 748.466,00 |
| 20.10.2020 | 13,66 | 13,68 | 13,63 | 13,64 | 0,00% | 2.318.670,00 |
| 19.10.2020 | 13,64 | 13,65 | 13,61 | 13,64 | 0,07% | 1.069.208,00 |
| 16.10.2020 | 13,62 | 13,66 | 13,62 | 13,63 | -0,07% | 625.750,00 |
| 15.10.2020 | 13,65 | 13,70 | 13,62 | 13,64 | 1,41% | 4.423.240,00 |
| 14.10.2020 | 13,35 | 13,59 | 13,35 | 13,45 | 0,60% | 1.086.179,00 |
| 13.10.2020 | 13,35 | 13,38 | 13,32 | 13,37 | 0,22% | 696.862,00 |
| 12.10.2020 | 13,35 | 13,40 | 13,32 | 13,34 | 0,08% | 676.163,00 |
| 09.10.2020 | 13,40 | 13,45 | 13,30 | 13,33 | -0,15% | 880.950,00 |
| 08.10.2020 | 13,35 | 13,48 | 13,32 | 13,35 | 0,07% | 1.149.496,00 |
| 07.10.2020 | 13,12 | 13,49 | 13,10 | 13,34 | 2,30% | 2.667.301,00 |
| 06.10.2020 | 13,05 | 13,23 | 12,95 | 13,04 | -0,31% | 3.231.541,00 |
| 05.10.2020 | 13,77 | 13,77 | 12,80 | 13,08 | -4,80% | 13.502.667,00 |
| 02.10.2020 | 13,61 | 13,76 | 13,60 | 13,74 | 0,66% | 8.443.852,00 |
| 01.10.2020 | 12,98 | 13,80 | 12,55 | 13,65 | 45,21% | 29.277.765,00 |
| 30.09.2020 | 9,28 | 9,60 | 9,28 | 9,40 | 1,40% | 913.778,00 |
| 29.09.2020 | 9,17 | 9,33 | 9,07 | 9,27 | 0,43% | 207.233,00 |
| 28.09.2020 | 9,03 | 9,30 | 9,00 | 9,23 | 3,36% | 200.823,00 |
| 25.09.2020 | 8,99 | 9,33 | 8,91 | 8,93 | -1,22% | 330.428,00 |
| 24.09.2020 | 8,86 | 9,31 | 8,62 | 9,04 | 1,86% | 523.831,00 |
| 23.09.2020 | 9,35 | 9,39 | 8,82 | 8,88 | -5,08% | 303.328,00 |
| 22.09.2020 | 9,81 | 9,81 | 9,32 | 9,35 | -4,30% | 284.089,00 |
| 21.09.2020 | 9,94 | 9,94 | 9,43 | 9,77 | -3,36% | 707.596,00 |
| 18.09.2020 | 9,57 | 10,17 | 9,49 | 10,11 | 6,98% | 1.269.465,00 |
| 17.09.2020 | 9,69 | 9,69 | 9,35 | 9,45 | -3,08% | 245.813,00 |
| 16.09.2020 | 9,60 | 10,03 | 9,43 | 9,75 | 2,20% | 311.701,00 |
| 15.09.2020 | 9,45 | 9,77 | 9,43 | 9,54 | 1,60% | 240.532,00 |
| 14.09.2020 | 9,03 | 9,42 | 8,84 | 9,39 | 2,74% | 322.094,00 |
| 11.09.2020 | 9,57 | 9,72 | 9,10 | 9,14 | -4,09% | 234.608,00 |
| 10.09.2020 | 8,95 | 9,74 | 8,95 | 9,53 | 6,24% | 476.135,00 |
| 09.09.2020 | 9,56 | 9,91 | 8,95 | 8,97 | -5,97% | 648.888,00 |
| 08.09.2020 | 9,90 | 9,90 | 9,26 | 9,54 | -4,65% | 679.020,00 |
| 04.09.2020 | 10,10 | 10,26 | 9,68 | 10,01 | -0,94% | 604.415,00 |
| 03.09.2020 | 10,29 | 10,31 | 9,92 | 10,10 | -0,98% | 629.502,00 |
| 02.09.2020 | 10,34 | 10,38 | 10,18 | 10,20 | -0,49% | 358.881,00 |
| 01.09.2020 | 10,31 | 10,35 | 10,10 | 10,25 | -1,06% | 234.215,00 |
| 31.08.2020 | 10,28 | 10,56 | 10,16 | 10,36 | 0,68% | 354.950,00 |
| 28.08.2020 | 10,28 | 10,38 | 10,12 | 10,29 | 1,78% | 175.787,00 |
| 27.08.2020 | 10,14 | 10,35 | 10,05 | 10,11 | 0,60% | 240.639,00 |
| 26.08.2020 | 10,02 | 10,14 | 9,95 | 10,05 | -0,20% | 407.410,00 |
| 25.08.2020 | 10,01 | 10,15 | 9,92 | 10,07 | 0,80% | 384.913,00 |
| 24.08.2020 | 10,57 | 10,57 | 9,97 | 9,99 | -4,77% | 369.054,00 |
| 21.08.2020 | 10,72 | 11,50 | 10,36 | 10,49 | -2,42% | 309.927,00 |
| 20.08.2020 | 10,61 | 10,83 | 10,56 | 10,75 | 0,47% | 262.461,00 |
| 19.08.2020 | 10,69 | 10,94 | 10,47 | 10,70 | 0,66% | 298.807,00 |
| 18.08.2020 | 10,37 | 10,87 | 10,37 | 10,63 | -2,39% | 527.614,00 |
| 17.08.2020 | 10,55 | 10,93 | 10,51 | 10,89 | 3,03% | 227.322,00 |
| 14.08.2020 | 10,49 | 10,69 | 10,33 | 10,57 | 0,00% | 228.372,00 |
| 13.08.2020 | 10,72 | 10,88 | 10,52 | 10,57 | -1,08% | 378.128,00 |
| 12.08.2020 | 10,87 | 10,90 | 10,58 | 10,69 | -0,60% | 541.748,00 |
| 11.08.2020 | 10,78 | 11,09 | 10,66 | 10,75 | -0,46% | 520.976,00 |
| 10.08.2020 | 10,51 | 11,45 | 10,50 | 10,80 | 2,37% | 569.959,00 |
| 07.08.2020 | 10,49 | 10,99 | 10,20 | 10,55 | 5,08% | 466.602,00 |
| 06.08.2020 | 10,12 | 10,50 | 9,92 | 10,04 | -3,46% | 454.693,00 |
| 05.08.2020 | 10,19 | 12,00 | 9,90 | 10,40 | 3,90% | 878.602,00 |
| 04.08.2020 | 9,94 | 10,18 | 9,75 | 10,01 | 0,50% | 231.529,00 |
| 03.08.2020 | 9,58 | 10,02 | 9,56 | 9,96 | 4,24% | 349.552,00 |
| 31.07.2020 | 9,78 | 9,95 | 9,42 | 9,56 | -3,19% | 888.493,00 |
| 30.07.2020 | 9,99 | 10,26 | 9,84 | 9,87 | -1,05% | 322.897,00 |
| 29.07.2020 | 9,90 | 9,99 | 9,56 | 9,98 | 1,89% | 377.271,00 |
| 28.07.2020 | 9,85 | 9,99 | 9,51 | 9,79 | -1,01% | 336.166,00 |
| 27.07.2020 | 10,07 | 10,07 | 9,50 | 9,89 | -1,10% | 538.246,00 |
| 24.07.2020 | 10,22 | 10,64 | 9,78 | 10,00 | -0,74% | 938.225,00 |
| 23.07.2020 | 9,39 | 10,44 | 9,09 | 10,08 | 14,88% | 1.693.934,00 |
| 22.07.2020 | 8,85 | 8,97 | 8,71 | 8,77 | -1,35% | 238.533,00 |
| 21.07.2020 | 8,56 | 9,16 | 8,42 | 8,89 | 4,59% | 460.880,00 |
| 20.07.2020 | 8,40 | 8,57 | 8,32 | 8,50 | 1,19% | 324.906,00 |
| 17.07.2020 | 8,32 | 8,58 | 8,30 | 8,40 | 0,72% | 260.241,00 |
| 16.07.2020 | 8,35 | 8,72 | 8,29 | 8,34 | -0,60% | 337.311,00 |
| 15.07.2020 | 7,95 | 8,54 | 7,89 | 8,39 | 8,96% | 606.792,00 |
| 14.07.2020 | 7,27 | 7,70 | 7,10 | 7,70 | 6,35% | 412.417,00 |
| 13.07.2020 | 7,43 | 7,66 | 7,13 | 7,24 | -0,28% | 361.657,00 |
| 10.07.2020 | 7,06 | 7,30 | 6,93 | 7,26 | 2,91% | 286.920,00 |
| 09.07.2020 | 7,57 | 7,58 | 6,99 | 7,06 | -7,29% | 367.110,00 |
| 08.07.2020 | 7,89 | 7,96 | 7,46 | 7,61 | -3,55% | 318.992,00 |
| 07.07.2020 | 8,17 | 8,23 | 7,78 | 7,89 | -4,71% | 360.620,00 |
| 06.07.2020 | 8,16 | 8,39 | 7,85 | 8,28 | 2,92% | 401.218,00 |
| 02.07.2020 | 8,38 | 8,45 | 7,98 | 8,05 | -2,43% | 465.988,00 |
| 01.07.2020 | 7,67 | 8,54 | 7,67 | 8,25 | 7,78% | 535.437,00 |
| 30.06.2020 | 7,48 | 7,68 | 7,31 | 7,65 | 1,53% | 242.843,00 |
| 29.06.2020 | 7,57 | 7,63 | 7,27 | 7,54 | 3,50% | 295.519,00 |
| 26.06.2020 | 7,73 | 7,73 | 7,08 | 7,28 | -6,91% | 825.475,00 |
| 25.06.2020 | 7,77 | 8,16 | 7,66 | 7,82 | 0,45% | 423.294,00 |