Echtzeit-Aktienkurs Horizon Therapeutics Public Limited
Bid:
Ask:
Aktienkurse zur Horizon Therapeutics Public Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,08 | 92,50 | 0,00 | 90,92 | 0,42% | - |
| 25.02.2021 | 92,79 | 93,77 | 89,77 | 90,54 | -4,97% | - |
| 24.02.2021 | 90,14 | 96,60 | 89,93 | 95,27 | 13,08% | - |
| 23.02.2021 | 82,96 | 84,80 | 0,00 | 84,25 | 0,44% | - |
| 22.02.2021 | 86,99 | 87,70 | 83,67 | 83,88 | -5,45% | - |
| 19.02.2021 | 88,24 | 89,59 | 87,88 | 88,71 | 2,01% | - |
| 18.02.2021 | 86,43 | 87,95 | 86,09 | 86,96 | -0,22% | - |
| 17.02.2021 | 86,82 | 87,54 | 85,62 | 87,15 | 0,04% | - |
| 16.02.2021 | 89,27 | 89,66 | 86,16 | 87,12 | -3,53% | - |
| 12.02.2021 | 88,48 | 90,76 | 88,08 | 90,30 | -0,99% | - |
| 11.02.2021 | 88,57 | 91,52 | 88,22 | 91,20 | 5,63% | - |
| 10.02.2021 | 85,34 | 86,57 | 84,30 | 86,34 | -0,79% | - |
| 09.02.2021 | 86,96 | 87,49 | 86,33 | 87,03 | -1,44% | - |
| 08.02.2021 | 86,87 | 89,13 | 86,14 | 88,30 | 3,75% | - |
| 05.02.2021 | 84,72 | 85,73 | 84,08 | 85,10 | -0,72% | - |
| 04.02.2021 | 85,56 | 86,48 | 85,04 | 85,72 | 2,47% | - |
| 03.02.2021 | 83,37 | 83,65 | 83,37 | 83,65 | -0,62% | - |
| 02.02.2021 | 84,36 | 84,36 | 84,17 | 84,17 | 9,26% | - |
| 01.02.2021 | 77,06 | 77,06 | 76,91 | 77,04 | 6,33% | - |
| 29.01.2021 | 73,32 | 73,62 | 71,56 | 72,45 | -1,18% | - |
| 28.01.2021 | 73,53 | 74,07 | 71,94 | 73,32 | 1,96% | - |
| 27.01.2021 | 72,61 | 73,15 | 71,29 | 71,91 | -4,12% | - |
| 26.01.2021 | 77,46 | 77,65 | 74,73 | 75,00 | -4,40% | - |
| 25.01.2021 | 78,45 | 78,45 | 78,45 | 78,45 | 0,88% | - |
| 22.01.2021 | 77,15 | 78,26 | 77,06 | 77,77 | 0,21% | - |
| 21.01.2021 | 77,38 | 77,61 | 77,36 | 77,61 | -3,72% | - |
| 20.01.2021 | 81,35 | 81,54 | 78,72 | 80,60 | -0,70% | - |
| 19.01.2021 | 81,17 | 81,17 | 81,17 | 81,17 | 3,20% | - |
| 15.01.2021 | 77,07 | 78,88 | 76,82 | 78,65 | -0,35% | - |
| 14.01.2021 | 78,91 | 79,45 | 78,30 | 78,93 | 2,21% | - |
| 13.01.2021 | 77,45 | 77,90 | 76,94 | 77,23 | -1,72% | - |
| 12.01.2021 | 78,57 | 78,93 | 77,64 | 78,58 | -0,11% | - |
| 11.01.2021 | 77,95 | 78,82 | 77,64 | 78,67 | -1,24% | - |
| 08.01.2021 | 79,93 | 80,64 | 78,05 | 79,66 | -0,04% | - |
| 07.01.2021 | 77,29 | 79,84 | 77,07 | 79,69 | 5,96% | - |
| 06.01.2021 | 74,35 | 75,82 | 74,10 | 75,20 | 2,58% | - |
| 05.01.2021 | 71,95 | 73,52 | 71,79 | 73,31 | 1,30% | - |
| 04.01.2021 | 71,91 | 72,67 | 70,81 | 72,37 | -0,92% | - |
| 31.12.2020 | 71,39 | 73,30 | 71,20 | 73,04 | 0,92% | - |
| 30.12.2020 | 72,10 | 73,37 | 71,53 | 72,38 | 3,60% | - |
| 29.12.2020 | 69,62 | 70,41 | 69,19 | 69,86 | -0,51% | - |
| 28.12.2020 | 70,17 | 70,26 | 70,15 | 70,22 | 3,74% | - |
| 24.12.2020 | 68,33 | 70,31 | 67,69 | 67,69 | -0,08% | - |
| 23.12.2020 | 67,34 | 67,95 | 66,93 | 67,74 | -0,56% | - |
| 22.12.2020 | 66,95 | 68,39 | 66,90 | 68,12 | 1,55% | - |
| 21.12.2020 | 67,83 | 68,15 | 66,43 | 67,08 | -2,01% | - |
| 18.12.2020 | 68,53 | 70,64 | 68,42 | 68,46 | -1,58% | - |
| 17.12.2020 | 69,10 | 71,75 | 67,40 | 69,56 | -7,05% | - |
| 16.12.2020 | 76,67 | 76,75 | 74,83 | 74,83 | -2,97% | - |
| 15.12.2020 | 77,21 | 77,37 | 75,91 | 77,12 | -1,23% | - |
| 14.12.2020 | 79,11 | 79,41 | 76,99 | 78,08 | 4,69% | - |
| 11.12.2020 | 75,57 | 75,58 | 74,35 | 74,58 | 1,52% | - |
| 10.12.2020 | 72,86 | 73,98 | 72,69 | 73,46 | 2,40% | - |
| 09.12.2020 | 69,99 | 71,74 | 68,37 | 71,74 | 0,77% | - |
| 08.12.2020 | 70,41 | 72,22 | 69,40 | 71,20 | 2,01% | - |
| 07.12.2020 | 71,54 | 71,55 | 69,61 | 69,79 | -2,63% | - |
| 04.12.2020 | 73,03 | 73,76 | 70,27 | 71,68 | 3,97% | - |
| 03.12.2020 | 71,21 | 71,21 | 68,94 | 68,94 | 5,00% | - |
| 02.12.2020 | 69,97 | 84,31 | 65,65 | 65,65 | -4,27% | - |
| 01.12.2020 | 69,01 | 69,90 | 68,06 | 68,58 | -0,92% | - |
| 30.11.2020 | 70,25 | 71,40 | 69,15 | 69,22 | -0,35% | - |
| 27.11.2020 | 70,36 | 71,16 | 69,24 | 69,46 | -0,07% | - |
| 25.11.2020 | 68,25 | 69,52 | 67,79 | 69,51 | 0,56% | - |
| 24.11.2020 | 69,68 | 69,87 | 68,54 | 69,13 | -1,27% | - |
| 23.11.2020 | 69,18 | 70,82 | 69,12 | 70,02 | -0,38% | - |
| 20.11.2020 | 71,10 | 71,68 | 69,79 | 70,28 | -2,05% | - |
| 19.11.2020 | 71,23 | 71,76 | 71,10 | 71,75 | 2,23% | - |
| 18.11.2020 | 71,54 | 71,73 | 69,90 | 70,19 | -3,65% | - |
| 17.11.2020 | 71,10 | 72,85 | 69,90 | 72,85 | 2,74% | - |
| 16.11.2020 | 71,47 | 71,88 | 70,31 | 70,90 | -1,84% | - |
| 13.11.2020 | 74,96 | 75,00 | 72,11 | 72,23 | -1,93% | - |
| 12.11.2020 | 75,39 | 75,53 | 73,07 | 73,65 | -1,61% | - |
| 11.11.2020 | 75,16 | 76,51 | 73,83 | 74,86 | 3,46% | - |
| 10.11.2020 | 69,26 | 72,62 | 0,00 | 72,36 | 1,22% | - |
| 09.11.2020 | 73,14 | 75,01 | 0,00 | 71,48 | -5,25% | - |
| 06.11.2020 | 77,07 | 77,63 | 75,10 | 75,44 | -4,15% | - |
| 05.11.2020 | 78,52 | 79,71 | 77,78 | 78,71 | -2,75% | - |
| 04.11.2020 | 78,94 | 82,42 | 0,00 | 80,94 | 10,19% | - |
| 03.11.2020 | 73,36 | 74,25 | 71,94 | 73,45 | 0,62% | - |
| 02.11.2020 | 0,00 | 75,33 | 0,00 | 73,00 | -2,55% | - |
| 30.10.2020 | 75,98 | 76,63 | 72,98 | 74,91 | -4,13% | - |
| 29.10.2020 | 76,45 | 79,47 | 75,22 | 78,13 | 0,79% | - |
| 28.10.2020 | 75,80 | 77,95 | 74,73 | 77,52 | 1,14% | - |
| 27.10.2020 | 78,51 | 78,95 | 76,65 | 76,65 | -0,92% | - |
| 26.10.2020 | 77,07 | 77,66 | 76,21 | 77,36 | -0,10% | - |
| 23.10.2020 | 77,37 | 78,00 | 76,29 | 77,43 | -0,13% | - |
| 22.10.2020 | 76,87 | 77,53 | 74,89 | 77,53 | 4,44% | - |
| 21.10.2020 | 76,18 | 76,54 | 73,15 | 74,24 | -0,73% | - |
| 20.10.2020 | 0,00 | 77,94 | 0,00 | 74,78 | -3,55% | - |
| 19.10.2020 | 0,00 | 79,23 | 0,00 | 77,53 | -2,80% | - |
| 16.10.2020 | 80,59 | 81,50 | 79,67 | 79,76 | 1,31% | - |
| 15.10.2020 | 79,90 | 80,03 | 78,31 | 78,73 | -1,50% | - |
| 14.10.2020 | 78,99 | 81,34 | 78,73 | 79,93 | -0,15% | - |
| 13.10.2020 | 81,77 | 82,14 | 79,61 | 80,05 | -1,74% | - |
| 12.10.2020 | 0,00 | 83,65 | 0,00 | 81,47 | -3,51% | - |
| 09.10.2020 | 84,11 | 86,64 | 83,68 | 84,43 | 1,71% | - |
| 08.10.2020 | 80,45 | 84,16 | 80,26 | 83,01 | 2,81% | - |
| 07.10.2020 | 79,18 | 81,08 | 78,98 | 80,75 | 0,61% | - |
| 06.10.2020 | 80,26 | 80,26 | 80,26 | 80,26 | -1,61% | - |
| 05.10.2020 | 81,58 | 81,58 | 81,56 | 81,57 | 2,09% | - |