Börse:
4,464$
4,55%
Echtzeit-Aktienkurs Acorda Therapeutics Inc.
Bid:
4,412$
Ask:
4,516$
Aktienkurse zur Acorda Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 4,34 | 4,55 | 4,22 | 4,49 | 5,15% | 115.563,00 |
| 13.05.2021 | 4,30 | 4,35 | 4,15 | 4,27 | 0,71% | 74.190,00 |
| 12.05.2021 | 4,17 | 4,42 | 4,10 | 4,24 | 1,68% | 117.694,00 |
| 11.05.2021 | 4,05 | 4,30 | 4,03 | 4,17 | 0,00% | 202.479,00 |
| 10.05.2021 | 4,50 | 4,55 | 4,14 | 4,17 | -9,35% | 222.536,00 |
| 07.05.2021 | 4,65 | 4,83 | 4,53 | 4,60 | -2,34% | 182.753,00 |
| 06.05.2021 | 4,89 | 4,92 | 4,60 | 4,71 | -4,27% | 141.828,00 |
| 05.05.2021 | 5,00 | 5,13 | 4,81 | 4,92 | -0,40% | 116.120,00 |
| 04.05.2021 | 5,11 | 5,11 | 4,75 | 4,94 | -3,52% | 117.274,00 |
| 03.05.2021 | 5,28 | 5,31 | 4,99 | 5,12 | -1,92% | 173.970,00 |
| 30.04.2021 | 4,88 | 5,53 | 4,84 | 5,22 | 7,41% | 487.251,00 |
| 29.04.2021 | 5,09 | 5,09 | 4,72 | 4,86 | -2,21% | 68.700,00 |
| 28.04.2021 | 4,73 | 5,11 | 4,71 | 4,97 | 4,19% | 95.681,00 |
| 27.04.2021 | 4,70 | 4,83 | 4,63 | 4,77 | 1,71% | 97.021,00 |
| 26.04.2021 | 4,70 | 4,88 | 4,59 | 4,69 | -0,21% | 75.895,00 |
| 23.04.2021 | 4,75 | 4,79 | 4,49 | 4,70 | -0,63% | 138.399,00 |
| 22.04.2021 | 4,57 | 4,85 | 4,45 | 4,73 | 2,83% | 159.233,00 |
| 21.04.2021 | 4,12 | 4,77 | 4,10 | 4,60 | 10,84% | 463.413,00 |
| 20.04.2021 | 4,22 | 4,22 | 4,05 | 4,15 | -1,43% | 85.449,00 |
| 19.04.2021 | 4,20 | 4,23 | 4,07 | 4,21 | 0,48% | 158.551,00 |
| 16.04.2021 | 3,95 | 4,33 | 3,90 | 4,19 | 6,62% | 173.495,00 |
| 15.04.2021 | 4,09 | 4,15 | 3,85 | 3,93 | -4,15% | 164.012,00 |
| 14.04.2021 | 4,13 | 4,23 | 4,02 | 4,10 | -1,44% | 111.926,00 |
| 13.04.2021 | 4,02 | 4,16 | 3,99 | 4,16 | 1,96% | 177.651,00 |
| 12.04.2021 | 4,21 | 4,22 | 3,91 | 4,08 | -2,63% | 222.376,00 |
| 09.04.2021 | 4,40 | 4,48 | 4,14 | 4,19 | -5,63% | 344.927,00 |
| 08.04.2021 | 4,71 | 4,71 | 4,43 | 4,44 | -4,72% | 373.301,00 |
| 07.04.2021 | 4,80 | 4,89 | 4,62 | 4,66 | -2,92% | 72.434,00 |
| 06.04.2021 | 4,81 | 4,95 | 4,67 | 4,80 | -0,41% | 125.809,00 |
| 05.04.2021 | 4,85 | 4,91 | 4,61 | 4,82 | 0,84% | 158.764,00 |
| 01.04.2021 | 4,98 | 5,02 | 4,73 | 4,78 | -1,85% | 89.691,00 |
| 31.03.2021 | 4,85 | 5,00 | 4,85 | 4,87 | 0,41% | 64.090,00 |
| 30.03.2021 | 4,83 | 5,13 | 4,71 | 4,85 | -0,21% | 169.043,00 |
| 29.03.2021 | 4,92 | 4,98 | 4,76 | 4,86 | -1,82% | 86.377,00 |
| 26.03.2021 | 5,12 | 5,15 | 4,82 | 4,95 | -2,94% | 93.869,00 |
| 25.03.2021 | 5,10 | 5,16 | 4,72 | 5,10 | -1,35% | 215.540,00 |
| 24.03.2021 | 5,43 | 5,46 | 5,14 | 5,17 | -3,00% | 144.420,00 |
| 23.03.2021 | 5,75 | 5,77 | 5,20 | 5,33 | -7,94% | 241.809,00 |
| 22.03.2021 | 5,75 | 5,95 | 5,75 | 5,79 | 0,87% | 117.008,00 |
| 19.03.2021 | 5,63 | 5,95 | 5,51 | 5,74 | 4,74% | 225.467,00 |
| 18.03.2021 | 5,96 | 6,08 | 5,40 | 5,48 | -8,05% | 264.994,00 |
| 17.03.2021 | 5,80 | 6,04 | 5,63 | 5,96 | 1,02% | 144.550,00 |
| 16.03.2021 | 5,87 | 5,99 | 5,68 | 5,90 | 0,51% | 121.969,00 |
| 15.03.2021 | 5,95 | 6,04 | 5,74 | 5,87 | 0,17% | 185.316,00 |
| 12.03.2021 | 5,66 | 5,92 | 5,53 | 5,86 | 3,53% | 120.013,00 |
| 11.03.2021 | 5,52 | 5,72 | 5,40 | 5,66 | 5,01% | 213.687,00 |
| 10.03.2021 | 5,40 | 5,60 | 5,24 | 5,39 | 1,51% | 173.209,00 |
| 09.03.2021 | 5,11 | 5,37 | 5,10 | 5,31 | 2,71% | 135.412,00 |
| 08.03.2021 | 5,25 | 5,35 | 4,93 | 5,17 | -0,96% | 505.488,00 |
| 05.03.2021 | 5,91 | 6,20 | 4,86 | 5,22 | -23,01% | 1.020.212,00 |
| 04.03.2021 | 6,37 | 7,22 | 5,55 | 6,78 | 7,79% | 627.253,00 |
| 03.03.2021 | 6,20 | 6,57 | 6,13 | 6,29 | 1,62% | 226.640,00 |
| 02.03.2021 | 6,00 | 6,23 | 5,90 | 6,19 | 4,03% | 188.279,00 |
| 01.03.2021 | 5,83 | 6,28 | 5,71 | 5,95 | 2,23% | 144.592,00 |
| 26.02.2021 | 6,05 | 6,07 | 5,65 | 5,82 | -3,80% | 149.081,00 |
| 25.02.2021 | 6,35 | 6,45 | 6,02 | 6,05 | -4,42% | 204.128,00 |
| 24.02.2021 | 6,48 | 6,84 | 6,18 | 6,33 | 3,09% | 230.720,00 |
| 23.02.2021 | 6,20 | 6,20 | 5,37 | 6,14 | -7,11% | 434.352,00 |
| 22.02.2021 | 6,63 | 6,82 | 6,52 | 6,61 | -0,30% | 204.700,00 |
| 19.02.2021 | 6,90 | 6,92 | 6,57 | 6,63 | -3,63% | 270.343,00 |
| 18.02.2021 | 7,24 | 7,36 | 6,88 | 6,88 | -7,28% | 288.660,00 |
| 17.02.2021 | 7,36 | 7,45 | 7,16 | 7,42 | -0,40% | 216.043,00 |
| 16.02.2021 | 7,62 | 7,75 | 7,32 | 7,45 | -1,06% | 439.378,00 |
| 12.02.2021 | 7,65 | 7,80 | 7,47 | 7,53 | -0,79% | 165.780,00 |
| 11.02.2021 | 7,49 | 7,99 | 7,40 | 7,59 | 2,57% | 452.912,00 |
| 10.02.2021 | 8,00 | 8,04 | 7,20 | 7,40 | -5,85% | 616.284,00 |
| 09.02.2021 | 8,01 | 8,15 | 7,67 | 7,86 | 3,97% | 641.860,00 |
| 08.02.2021 | 7,36 | 7,63 | 7,25 | 7,56 | 2,86% | 391.410,00 |
| 05.02.2021 | 7,22 | 7,55 | 7,16 | 7,35 | 2,65% | 189.673,00 |
| 04.02.2021 | 7,50 | 7,57 | 7,16 | 7,16 | -3,11% | 259.352,00 |
| 03.02.2021 | 7,00 | 7,48 | 6,84 | 7,39 | 5,95% | 355.772,00 |
| 02.02.2021 | 6,92 | 7,34 | 6,81 | 6,98 | 3,49% | 445.476,00 |
| 01.02.2021 | 6,72 | 6,88 | 6,40 | 6,74 | 0,00% | 369.347,00 |
| 29.01.2021 | 7,01 | 7,35 | 6,70 | 6,74 | -2,32% | 451.202,00 |
| 28.01.2021 | 7,19 | 7,44 | 6,61 | 6,90 | -4,43% | 567.927,00 |
| 27.01.2021 | 7,19 | 7,55 | 6,85 | 7,22 | -3,09% | 525.413,00 |
| 26.01.2021 | 7,53 | 7,69 | 7,35 | 7,45 | 0,13% | 389.529,00 |
| 25.01.2021 | 7,82 | 7,82 | 7,10 | 7,44 | -2,11% | 543.766,00 |
| 22.01.2021 | 7,28 | 7,65 | 7,15 | 7,60 | 5,26% | 523.963,00 |
| 21.01.2021 | 8,25 | 8,25 | 7,06 | 7,22 | -10,20% | 901.106,00 |
| 20.01.2021 | 8,02 | 8,66 | 7,62 | 8,04 | 0,88% | 1.282.096,00 |
| 19.01.2021 | 7,03 | 8,40 | 6,97 | 7,97 | 18,96% | 2.870.378,00 |
| 15.01.2021 | 6,24 | 6,72 | 6,08 | 6,70 | 5,18% | 1.466.973,00 |
| 14.01.2021 | 6,10 | 6,66 | 5,78 | 6,37 | 4,08% | 2.306.770,00 |
| 13.01.2021 | 7,16 | 7,18 | 5,50 | 6,12 | 44,34% | 36.771.603,00 |
| 12.01.2021 | 4,11 | 4,27 | 4,10 | 4,24 | 3,41% | 313.026,00 |
| 11.01.2021 | 4,03 | 4,18 | 3,98 | 4,10 | -0,24% | 247.392,00 |
| 08.01.2021 | 4,18 | 4,18 | 3,99 | 4,11 | -1,20% | 363.210,00 |
| 07.01.2021 | 3,96 | 4,28 | 3,93 | 4,16 | 6,53% | 323.151,00 |
| 06.01.2021 | 4,07 | 4,28 | 3,89 | 3,91 | -3,34% | 435.823,00 |
| 05.01.2021 | 3,82 | 4,18 | 3,67 | 4,04 | 6,32% | 578.265,00 |
| 04.01.2021 | 3,57 | 3,83 | 3,37 | 3,80 | -8,23% | 878.204,00 |
| 31.12.2020 | 4,34 | 4,92 | 4,10 | 4,14 | -2,80% | 12.642.283,00 |
| 30.12.2020 | 4,15 | 4,32 | 4,05 | 4,26 | 1,85% | 2.159.715,00 |
| 29.12.2020 | 4,32 | 4,38 | 4,10 | 4,18 | -1,41% | 1.591.522,00 |
| 28.12.2020 | 4,38 | 4,44 | 4,20 | 4,24 | -2,33% | 1.615.371,00 |
| 24.12.2020 | 4,51 | 4,56 | 4,26 | 4,34 | -3,66% | 1.446.487,00 |
| 23.12.2020 | 4,20 | 4,68 | 4,20 | 4,51 | 8,07% | 3.604.253,00 |
| 22.12.2020 | 4,32 | 4,38 | 3,96 | 4,17 | -3,47% | 2.417.729,00 |
| 21.12.2020 | 4,20 | 4,50 | 4,14 | 4,32 | -5,21% | 3.118.119,00 |