Echtzeit-Aktienkurs Mallinckrodt PLC
Bid:
Ask:
Aktienkurse zur Mallinckrodt PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2020 | 0,92 | 0,93 | 0,75 | 0,75 | -31,90% | - |
| 08.10.2020 | 1,00 | 1,11 | 0,99 | 1,10 | 11,74% | - |
| 07.10.2020 | 0,97 | 1,00 | 0,95 | 0,98 | 2,39% | - |
| 06.10.2020 | 0,95 | 1,01 | 0,94 | 0,96 | 2,93% | - |
| 05.10.2020 | 0,96 | 0,97 | 0,90 | 0,93 | -4,85% | - |
| 02.10.2020 | 0,94 | 0,98 | 0,91 | 0,98 | 2,86% | - |
| 01.10.2020 | 0,96 | 0,99 | 0,00 | 0,95 | -0,62% | - |
| 30.09.2020 | 0,89 | 0,97 | 0,88 | 0,96 | 3,03% | - |
| 29.09.2020 | 0,87 | 0,93 | 0,85 | 0,93 | 9,76% | - |
| 28.09.2020 | 0,96 | 0,97 | 0,00 | 0,85 | -26,81% | - |
| 25.09.2020 | 1,23 | 1,23 | 1,06 | 1,16 | 1,76% | - |
| 24.09.2020 | 1,14 | 1,15 | 1,11 | 1,14 | 5,58% | - |
| 23.09.2020 | 1,25 | 1,25 | 1,08 | 1,08 | -6,11% | - |
| 22.09.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -10,55% | - |
| 21.09.2020 | 1,34 | 1,34 | 1,26 | 1,28 | -6,91% | - |
| 18.09.2020 | 1,34 | 1,49 | 1,25 | 1,38 | 8,70% | - |
| 17.09.2020 | 1,14 | 1,28 | 1,13 | 1,27 | 11,45% | - |
| 16.09.2020 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 15.09.2020 | 1,13 | 1,15 | 0,00 | 1,13 | 1,81% | - |
| 14.09.2020 | 1,06 | 1,17 | 1,06 | 1,11 | -8,30% | - |
| 11.09.2020 | 1,29 | 1,30 | 1,19 | 1,21 | -6,95% | - |
| 10.09.2020 | 1,40 | 1,41 | 1,30 | 1,30 | -7,83% | - |
| 09.09.2020 | 1,43 | 1,45 | 1,35 | 1,41 | -3,44% | - |
| 08.09.2020 | 1,47 | 1,53 | 1,42 | 1,46 | -1,69% | - |
| 04.09.2020 | 1,41 | 1,49 | 1,34 | 1,48 | 4,96% | - |
| 03.09.2020 | 1,58 | 1,58 | 1,41 | 1,41 | -4,41% | - |
| 02.09.2020 | 1,50 | 1,52 | 1,47 | 1,48 | -1,99% | - |
| 01.09.2020 | 1,57 | 1,60 | 1,46 | 1,51 | -4,75% | - |
| 31.08.2020 | 1,62 | 1,65 | 0,00 | 1,58 | -4,53% | - |
| 28.08.2020 | 1,64 | 1,66 | 1,54 | 1,66 | 1,85% | - |
| 27.08.2020 | 1,57 | 1,67 | 1,56 | 1,63 | 1,25% | - |
| 26.08.2020 | 1,43 | 1,61 | 1,41 | 1,61 | 8,08% | - |
| 25.08.2020 | 1,41 | 1,50 | 1,39 | 1,49 | 4,95% | - |
| 24.08.2020 | 1,60 | 1,60 | 1,35 | 1,42 | -9,87% | - |
| 21.08.2020 | 1,70 | 1,70 | 1,57 | 1,57 | -7,92% | - |
| 20.08.2020 | 1,62 | 1,75 | 1,62 | 1,71 | 5,25% | - |
| 19.08.2020 | 1,59 | 1,64 | 1,54 | 1,62 | 3,51% | - |
| 18.08.2020 | 1,57 | 1,59 | 1,49 | 1,57 | 0,00% | - |
| 17.08.2020 | 1,60 | 1,64 | 1,57 | 1,57 | -4,28% | - |
| 14.08.2020 | 1,70 | 1,70 | 1,60 | 1,64 | 0,00% | - |
| 13.08.2020 | 1,52 | 1,75 | 1,49 | 1,64 | 10,47% | - |
| 12.08.2020 | 1,43 | 1,50 | 1,35 | 1,48 | 6,09% | - |
| 11.08.2020 | 1,48 | 1,48 | 1,39 | 1,40 | -7,31% | - |
| 10.08.2020 | 1,52 | 1,54 | 1,49 | 1,51 | -3,83% | - |
| 06.08.2020 | 1,54 | 1,58 | 1,50 | 1,57 | 1,95% | - |
| 05.08.2020 | 1,40 | 1,55 | 1,40 | 1,54 | -5,54% | - |
| 04.08.2020 | 1,67 | 1,80 | 1,62 | 1,63 | -27,94% | - |
| 03.08.2020 | 2,28 | 2,37 | 2,25 | 2,26 | 0,89% | - |
| 31.07.2020 | 2,17 | 2,35 | 2,13 | 2,24 | 5,18% | - |
| 30.07.2020 | 2,17 | 2,21 | 2,07 | 2,13 | -10,90% | - |
| 29.07.2020 | 1,99 | 2,66 | 1,97 | 2,39 | 20,76% | - |
| 28.07.2020 | 1,99 | 2,07 | 1,92 | 1,98 | -0,50% | - |
| 27.07.2020 | 2,10 | 2,10 | 1,99 | 1,99 | -5,25% | - |
| 24.07.2020 | 2,13 | 2,20 | 2,06 | 2,10 | -10,28% | - |
| 23.07.2020 | 2,34 | 2,35 | 2,33 | 2,34 | 0,00% | - |
| 22.07.2020 | 2,53 | 2,53 | 2,29 | 2,34 | -7,89% | - |
| 21.07.2020 | 0,00 | 2,62 | 0,00 | 2,54 | -4,52% | - |
| 20.07.2020 | 2,77 | 2,78 | 2,63 | 2,66 | -7,01% | - |
| 17.07.2020 | 0,00 | 2,93 | 0,00 | 2,86 | -0,70% | - |
| 16.07.2020 | 2,87 | 2,98 | 2,80 | 2,88 | -6,50% | - |
| 15.07.2020 | 2,81 | 3,16 | 2,78 | 3,08 | 12,84% | - |
| 14.07.2020 | 2,69 | 2,77 | 2,57 | 2,73 | 1,68% | - |
| 13.07.2020 | 2,90 | 2,90 | 2,65 | 2,68 | 5,72% | - |
| 10.07.2020 | 2,39 | 2,55 | 2,36 | 2,54 | 8,10% | - |
| 09.07.2020 | 2,38 | 2,40 | 2,28 | 2,35 | -2,09% | - |
| 08.07.2020 | 2,40 | 2,42 | 2,36 | 2,40 | -2,84% | - |
| 07.07.2020 | 2,51 | 2,55 | 2,45 | 2,47 | -0,40% | - |
| 06.07.2020 | 2,52 | 2,54 | 2,39 | 2,48 | 1,43% | - |
| 02.07.2020 | 2,54 | 2,54 | 2,43 | 2,44 | -1,81% | - |
| 01.07.2020 | 0,00 | 2,74 | 0,00 | 2,49 | -7,10% | - |
| 30.06.2020 | 2,71 | 2,73 | 2,65 | 2,68 | -3,60% | - |
| 29.06.2020 | 2,70 | 2,86 | 2,70 | 2,78 | 1,46% | - |
| 26.06.2020 | 2,83 | 2,83 | 2,64 | 2,74 | -4,87% | - |
| 25.06.2020 | 2,95 | 2,97 | 2,84 | 2,88 | -3,04% | - |
| 24.06.2020 | 2,77 | 2,98 | 2,72 | 2,97 | 3,13% | - |
| 23.06.2020 | 2,95 | 2,98 | 2,72 | 2,88 | -1,37% | - |
| 22.06.2020 | 2,51 | 2,97 | 2,50 | 2,92 | 13,65% | - |
| 19.06.2020 | 2,60 | 2,61 | 2,48 | 2,57 | 2,81% | - |
| 18.06.2020 | 2,55 | 2,63 | 2,49 | 2,50 | -0,40% | - |
| 17.06.2020 | 2,61 | 2,64 | 2,48 | 2,51 | -6,70% | - |
| 16.06.2020 | 2,68 | 2,73 | 2,58 | 2,69 | 4,27% | - |
| 15.06.2020 | 2,43 | 2,58 | 2,31 | 2,58 | 2,79% | - |
| 12.06.2020 | 2,59 | 2,59 | 2,46 | 2,51 | -1,57% | - |
| 11.06.2020 | 2,71 | 2,73 | 0,00 | 2,55 | -9,27% | - |
| 10.06.2020 | 2,89 | 2,91 | 2,78 | 2,81 | -6,34% | - |
| 09.06.2020 | 3,02 | 3,17 | 2,94 | 3,00 | 1,35% | - |
| 08.06.2020 | 2,96 | 3,03 | 2,88 | 2,96 | 5,16% | - |
| 05.06.2020 | 2,84 | 3,14 | 2,81 | 2,81 | 0,90% | - |
| 04.06.2020 | 2,78 | 2,90 | 2,72 | 2,79 | 0,36% | - |
| 03.06.2020 | 2,82 | 2,87 | 2,75 | 2,78 | -0,36% | - |
| 02.06.2020 | 2,92 | 2,94 | 2,78 | 2,79 | -4,46% | - |
| 01.06.2020 | 2,86 | 3,00 | 2,83 | 2,92 | 3,19% | - |
| 29.05.2020 | 2,89 | 2,89 | 2,80 | 2,83 | -2,42% | - |
| 28.05.2020 | 3,12 | 3,15 | 2,89 | 2,90 | -4,30% | - |
| 27.05.2020 | 3,32 | 3,34 | 3,03 | 3,03 | -9,57% | - |
| 26.05.2020 | 3,47 | 3,50 | 3,33 | 3,35 | 0,00% | - |
| 22.05.2020 | 3,40 | 3,55 | 3,31 | 3,35 | -1,18% | - |
| 21.05.2020 | 3,32 | 3,66 | 3,24 | 3,39 | 0,59% | - |
| 20.05.2020 | 0,00 | 3,44 | 0,00 | 3,37 | 3,70% | - |
| 19.05.2020 | 3,27 | 3,33 | 3,08 | 3,25 | -2,70% | - |