Börse:
7,625€
-0,33%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
7,600€
Ask:
7,650€
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 7,75 | 7,75 | 7,60 | 7,60 | -2,88% | 5.070,00 |
| 12.04.2021 | 7,70 | 7,83 | 7,58 | 7,83 | 1,95% | - |
| 09.04.2021 | 7,80 | 7,83 | 7,65 | 7,68 | -1,29% | - |
| 08.04.2021 | 7,95 | 8,03 | 7,78 | 7,78 | -4,01% | - |
| 07.04.2021 | 8,05 | 8,18 | 7,98 | 8,10 | -1,52% | 175,00 |
| 06.04.2021 | 8,40 | 8,50 | 8,23 | 8,23 | -3,24% | 150,00 |
| 01.04.2021 | 8,43 | 8,63 | 8,30 | 8,50 | 3,34% | 1.500,00 |
| 31.03.2021 | 8,03 | 8,28 | 7,95 | 8,23 | 3,13% | - |
| 30.03.2021 | 7,83 | 8,18 | 7,55 | 7,98 | 0,95% | - |
| 29.03.2021 | 8,10 | 8,33 | 7,80 | 7,90 | -1,25% | - |
| 26.03.2021 | 7,95 | 8,25 | 7,85 | 8,00 | -1,23% | - |
| 25.03.2021 | 7,95 | 8,10 | 7,60 | 8,10 | -0,61% | 9,00 |
| 24.03.2021 | 8,45 | 8,70 | 8,15 | 8,15 | -6,32% | 300,00 |
| 23.03.2021 | 8,75 | 8,80 | 8,55 | 8,70 | -1,14% | - |
| 22.03.2021 | 8,60 | 8,85 | 8,45 | 8,80 | 2,33% | 200,00 |
| 19.03.2021 | 8,55 | 8,75 | 8,40 | 8,60 | -0,58% | - |
| 18.03.2021 | 8,65 | 8,98 | 8,55 | 8,65 | -2,26% | - |
| 17.03.2021 | 8,65 | 8,90 | 8,65 | 8,85 | 0,00% | - |
| 16.03.2021 | 9,08 | 9,20 | 8,70 | 8,85 | -2,75% | 125,00 |
| 15.03.2021 | 9,03 | 9,38 | 8,85 | 9,10 | 2,82% | - |
| 12.03.2021 | 9,03 | 9,03 | 8,80 | 8,85 | 0,00% | 6,00 |
| 11.03.2021 | 8,60 | 9,00 | 8,60 | 8,85 | 2,31% | - |
| 10.03.2021 | 8,75 | 8,95 | 8,60 | 8,65 | -0,57% | - |
| 09.03.2021 | 8,40 | 9,00 | 8,40 | 8,70 | -0,57% | 1,00 |
| 08.03.2021 | 8,65 | 9,05 | 8,65 | 8,75 | 1,74% | - |
| 05.03.2021 | 8,50 | 8,98 | 8,15 | 8,60 | 1,78% | 3,00 |
| 04.03.2021 | 8,65 | 9,05 | 8,40 | 8,45 | -6,11% | 8.400,00 |
| 03.03.2021 | 9,28 | 9,38 | 9,00 | 9,00 | -4,26% | - |
| 02.03.2021 | 9,60 | 9,83 | 9,40 | 9,40 | -4,57% | - |
| 01.03.2021 | 10,30 | 10,40 | 9,70 | 9,85 | -1,50% | - |
| 26.02.2021 | 9,78 | 10,10 | 9,65 | 10,00 | 1,52% | - |
| 25.02.2021 | 9,78 | 10,03 | 9,55 | 9,85 | -0,51% | - |
| 24.02.2021 | 9,65 | 10,13 | 9,65 | 9,90 | 1,54% | - |
| 23.02.2021 | 9,60 | 9,80 | 9,10 | 9,75 | -1,02% | - |
| 22.02.2021 | 10,03 | 10,13 | 9,80 | 9,85 | -1,50% | 5,00 |
| 19.02.2021 | 9,83 | 10,00 | 9,63 | 10,00 | 1,52% | 280,00 |
| 18.02.2021 | 9,90 | 10,05 | 9,65 | 9,85 | -1,50% | 595,00 |
| 17.02.2021 | 9,75 | 10,13 | 9,75 | 10,00 | 0,00% | 722,00 |
| 16.02.2021 | 10,40 | 10,70 | 10,00 | 10,00 | -6,54% | 1.545,00 |
| 15.02.2021 | 10,40 | 11,40 | 10,40 | 10,70 | 4,90% | 1.475,00 |
| 12.02.2021 | 12,30 | 12,65 | 10,20 | 10,20 | -34,62% | 2.970,00 |
| 11.02.2021 | 16,20 | 16,25 | 15,50 | 15,60 | -4,88% | - |
| 10.02.2021 | 15,90 | 16,50 | 15,70 | 16,40 | 1,23% | - |
| 09.02.2021 | 16,50 | 16,70 | 16,00 | 16,20 | -1,82% | 150,00 |
| 08.02.2021 | 16,80 | 16,85 | 16,40 | 16,50 | -1,20% | 240,00 |
| 05.02.2021 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 200,00 |
| 04.02.2021 | 16,60 | 17,10 | 16,60 | 17,00 | 2,41% | 230,00 |
| 03.02.2021 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 02.02.2021 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 01.02.2021 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 29.01.2021 | 15,70 | 15,90 | 15,70 | 15,90 | 3,25% | - |
| 28.01.2021 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 27.01.2021 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 26.01.2021 | 16,60 | 16,90 | 16,40 | 16,70 | 0,00% | 645,00 |
| 25.01.2021 | 17,20 | 17,20 | 16,40 | 16,70 | -2,91% | 7.173,00 |
| 22.01.2021 | 16,40 | 17,30 | 15,20 | 17,20 | 4,88% | 13.033,00 |
| 21.01.2021 | 17,20 | 17,20 | 16,40 | 16,40 | -8,38% | 772,00 |
| 20.01.2021 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 19.01.2021 | 18,00 | 18,40 | 18,00 | 18,40 | 2,79% | 20,00 |
| 18.01.2021 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 15.01.2021 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 14.01.2021 | 18,80 | 19,20 | 18,80 | 19,20 | 3,23% | - |
| 13.01.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 440,00 |
| 12.01.2021 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 11.01.2021 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 08.01.2021 | 19,40 | 19,50 | 19,40 | 19,50 | 2,09% | 520,00 |
| 07.01.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | 10,00 |
| 06.01.2021 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 05.01.2021 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 04.01.2021 | 18,80 | 18,80 | 18,20 | 18,20 | -0,55% | 100,00 |
| 30.12.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 29.12.2020 | 18,80 | 18,80 | 18,50 | 18,50 | -8,42% | 15,00 |
| 28.12.2020 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 23.12.2020 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 22.12.2020 | 19,60 | 20,20 | 19,60 | 20,20 | 3,59% | 200,00 |
| 21.12.2020 | 19,40 | 19,50 | 19,20 | 19,50 | -1,02% | 20,00 |
| 18.12.2020 | 19,30 | 19,70 | 19,30 | 19,70 | 1,55% | - |
| 17.12.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.12.2020 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | - |
| 15.12.2020 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | - |
| 14.12.2020 | 18,10 | 19,60 | 18,10 | 19,60 | 8,29% | 50,00 |
| 11.12.2020 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | 150,00 |
| 10.12.2020 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 09.12.2020 | 18,50 | 18,50 | 18,30 | 18,30 | -2,66% | 1.800,00 |
| 08.12.2020 | 18,90 | 19,60 | 18,70 | 18,80 | -1,57% | 1.633,00 |
| 07.12.2020 | 19,20 | 19,80 | 18,90 | 19,10 | -1,04% | 7.112,00 |
| 04.12.2020 | 17,90 | 19,30 | 17,90 | 19,30 | 1,58% | 8.771,00 |
| 03.12.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 02.12.2020 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 01.12.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 30.11.2020 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 27.11.2020 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 25,00 |
| 26.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 25.11.2020 | 19,10 | 19,10 | 18,70 | 18,70 | -2,09% | 100,00 |
| 24.11.2020 | 18,90 | 19,10 | 18,90 | 19,10 | 3,80% | - |
| 23.11.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 20.11.2020 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 19.11.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 18.11.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.11.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |