Echtzeit-Aktienkurs Allergan PLC
Bid:
Ask:
Aktienkurse zur Allergan PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2020 | 0,00 | 193,23 | 0,00 | 193,11 | 0,02% | - |
| 07.05.2020 | 194,79 | 194,80 | 192,47 | 193,08 | -0,56% | - |
| 06.05.2020 | 0,00 | 196,46 | 0,00 | 194,16 | 1,54% | - |
| 05.05.2020 | 191,54 | 191,73 | 191,14 | 191,21 | 0,91% | - |
| 29.04.2020 | 185,23 | 190,02 | 184,70 | 189,49 | 1,20% | - |
| 28.04.2020 | 188,63 | 189,60 | 186,47 | 187,23 | -0,49% | - |
| 27.04.2020 | 186,88 | 188,41 | 186,58 | 188,16 | 0,77% | - |
| 24.04.2020 | 182,72 | 187,07 | 182,72 | 186,72 | 0,49% | - |
| 23.04.2020 | 187,77 | 187,77 | 185,49 | 185,81 | 0,22% | - |
| 22.04.2020 | 187,35 | 187,35 | 185,19 | 185,40 | 0,38% | - |
| 21.04.2020 | 187,12 | 187,14 | 183,94 | 184,70 | -1,58% | - |
| 20.04.2020 | 186,52 | 189,20 | 185,71 | 187,66 | 0,33% | - |
| 17.04.2020 | 186,93 | 187,70 | 185,82 | 187,04 | 0,94% | - |
| 16.04.2020 | 187,58 | 187,58 | 185,05 | 185,30 | -0,32% | - |
| 15.04.2020 | 181,30 | 187,05 | 181,30 | 185,90 | -0,70% | - |
| 14.04.2020 | 185,76 | 187,58 | 184,85 | 187,20 | 1,78% | - |
| 13.04.2020 | 182,55 | 187,18 | 181,61 | 183,93 | 0,81% | - |
| 09.04.2020 | 177,89 | 182,84 | 0,00 | 182,45 | 0,94% | - |
| 08.04.2020 | 179,97 | 181,91 | 176,28 | 180,75 | 1,08% | - |
| 07.04.2020 | 176,83 | 181,44 | 176,83 | 178,81 | 0,45% | - |
| 06.04.2020 | 174,33 | 179,49 | 174,33 | 178,01 | 1,31% | - |
| 03.04.2020 | 181,18 | 181,18 | 174,55 | 175,70 | -1,36% | - |
| 02.04.2020 | 178,29 | 178,42 | 0,00 | 178,12 | 1,78% | - |
| 01.04.2020 | 176,93 | 176,93 | 0,00 | 175,01 | -1,27% | - |
| 31.03.2020 | 180,07 | 180,07 | 175,34 | 177,26 | 0,65% | - |
| 30.03.2020 | 174,49 | 178,80 | 174,49 | 176,12 | 1,46% | - |
| 27.03.2020 | 172,40 | 176,58 | 168,86 | 173,59 | 2,38% | - |
| 18.03.2020 | 171,54 | 174,12 | 167,94 | 169,55 | -1,02% | - |
| 17.03.2020 | 163,50 | 174,30 | 0,00 | 171,29 | 3,00% | - |
| 16.03.2020 | 172,62 | 175,66 | 0,00 | 166,30 | -9,06% | - |
| 13.03.2020 | 177,60 | 184,65 | 0,00 | 182,86 | 4,08% | - |
| 12.03.2020 | 178,33 | 185,10 | 0,00 | 175,69 | -5,25% | - |
| 11.03.2020 | 183,42 | 187,98 | 0,00 | 185,42 | 0,00% | - |
| 10.03.2020 | 189,61 | 189,61 | 0,00 | 185,43 | -0,25% | - |
| 09.03.2020 | 0,00 | 189,21 | 0,00 | 185,88 | -3,18% | - |
| 06.03.2020 | 186,77 | 192,35 | 186,14 | 191,99 | -0,61% | - |
| 05.03.2020 | 197,91 | 197,91 | 192,05 | 193,17 | -1,38% | - |
| 04.03.2020 | 193,84 | 197,87 | 193,24 | 195,88 | 2,04% | - |
| 03.03.2020 | 190,66 | 196,06 | 190,10 | 191,97 | -0,65% | - |
| 02.03.2020 | 191,26 | 193,44 | 0,00 | 193,22 | 1,42% | - |
| 28.02.2020 | 186,83 | 190,51 | 0,00 | 190,51 | -1,24% | - |
| 27.02.2020 | 195,39 | 195,39 | 188,21 | 192,91 | -0,19% | - |
| 26.02.2020 | 193,86 | 198,02 | 193,02 | 193,27 | -0,38% | - |
| 25.02.2020 | 197,70 | 197,70 | 193,12 | 194,01 | -2,13% | - |
| 24.02.2020 | 197,49 | 201,49 | 197,37 | 198,24 | -0,94% | - |
| 21.02.2020 | 198,45 | 200,19 | 193,77 | 200,13 | 0,71% | - |
| 20.02.2020 | 203,26 | 203,26 | 197,37 | 198,72 | -0,06% | - |
| 19.02.2020 | 202,34 | 202,34 | 197,55 | 198,84 | 0,50% | - |
| 18.02.2020 | 198,41 | 198,66 | 193,56 | 197,84 | -0,18% | - |
| 14.02.2020 | 202,98 | 203,49 | 197,94 | 198,21 | -0,51% | - |
| 13.02.2020 | 204,71 | 204,71 | 199,19 | 199,23 | -1,43% | - |
| 12.02.2020 | 197,01 | 202,21 | 197,01 | 202,12 | 0,52% | - |
| 11.02.2020 | 196,39 | 201,69 | 196,39 | 201,07 | 0,81% | - |
| 10.02.2020 | 197,41 | 200,27 | 193,48 | 199,46 | 1,17% | - |
| 07.02.2020 | 193,74 | 197,74 | 193,74 | 197,14 | 2,28% | - |
| 06.02.2020 | 196,57 | 196,57 | 191,85 | 192,74 | 1,35% | - |
| 04.02.2020 | 185,84 | 190,62 | 185,84 | 190,16 | 0,99% | - |
| 03.02.2020 | 187,22 | 188,55 | 186,84 | 188,30 | 0,58% | - |
| 31.01.2020 | 191,44 | 191,44 | 186,95 | 187,20 | -0,20% | - |
| 30.01.2020 | 188,48 | 188,66 | 187,04 | 187,58 | -0,68% | - |
| 29.01.2020 | 193,03 | 193,32 | 188,84 | 188,86 | -0,20% | - |
| 28.01.2020 | 193,76 | 193,76 | 189,13 | 189,23 | -0,11% | - |
| 27.01.2020 | 190,55 | 192,45 | 188,99 | 189,43 | 0,66% | - |
| 24.01.2020 | 186,43 | 190,28 | 186,43 | 188,19 | -1,21% | - |
| 23.01.2020 | 190,88 | 191,36 | 189,93 | 190,50 | -0,62% | - |
| 22.01.2020 | 192,05 | 192,77 | 191,69 | 191,69 | -0,44% | - |
| 21.01.2020 | 192,45 | 193,14 | 192,40 | 192,52 | 0,00% | - |
| 17.01.2020 | 193,69 | 197,63 | 192,35 | 192,53 | -0,70% | - |
| 16.01.2020 | 189,77 | 194,41 | 189,77 | 193,89 | 0,02% | - |
| 15.01.2020 | 196,21 | 196,21 | 192,24 | 193,86 | 0,70% | - |
| 14.01.2020 | 195,77 | 195,77 | 190,84 | 192,52 | 0,64% | - |
| 13.01.2020 | 187,68 | 192,25 | 187,68 | 191,29 | -0,36% | - |
| 10.01.2020 | 192,95 | 196,77 | 191,75 | 191,97 | -0,30% | - |
| 09.01.2020 | 195,73 | 195,73 | 191,21 | 192,55 | 0,69% | - |
| 08.01.2020 | 195,06 | 195,09 | 191,14 | 191,23 | 0,32% | - |
| 07.01.2020 | 191,55 | 191,80 | 190,61 | 190,62 | -0,56% | - |
| 06.01.2020 | 191,06 | 191,93 | 187,26 | 191,70 | 0,26% | - |
| 03.01.2020 | 191,33 | 195,09 | 190,46 | 191,19 | -0,44% | - |
| 02.01.2020 | 195,58 | 195,58 | 191,01 | 192,04 | 0,93% | - |
| 18.12.2019 | 186,55 | 190,92 | 186,55 | 190,27 | -0,28% | - |
| 17.12.2019 | 193,85 | 193,85 | 189,93 | 190,80 | 2,18% | - |
| 11.12.2019 | 185,86 | 189,84 | 185,70 | 186,73 | 0,42% | - |
| 10.12.2019 | 184,84 | 186,16 | 184,84 | 185,96 | 0,29% | - |
| 09.12.2019 | 185,12 | 189,60 | 185,12 | 185,42 | -0,75% | - |
| 06.12.2019 | 186,83 | 187,11 | 182,20 | 186,82 | 0,45% | - |
| 05.12.2019 | 186,57 | 190,45 | 185,82 | 185,99 | -0,34% | - |
| 04.12.2019 | 185,22 | 188,52 | 184,81 | 186,62 | 0,78% | - |
| 03.12.2019 | 188,18 | 188,18 | 183,74 | 185,18 | 0,19% | - |
| 02.12.2019 | 188,83 | 188,83 | 184,74 | 184,82 | -0,11% | - |
| 29.11.2019 | 185,09 | 185,34 | 181,22 | 185,01 | -0,20% | - |
| 27.11.2019 | 184,76 | 188,51 | 184,76 | 185,39 | 0,25% | - |
| 26.11.2019 | 185,33 | 189,27 | 184,29 | 184,93 | -0,11% | - |
| 25.11.2019 | 184,09 | 187,32 | 183,85 | 185,12 | 0,70% | - |
| 22.11.2019 | 188,46 | 188,46 | 183,40 | 183,83 | -0,41% | - |
| 21.11.2019 | 179,72 | 185,12 | 179,72 | 184,58 | -0,05% | - |
| 20.11.2019 | 180,08 | 185,05 | 180,08 | 184,67 | -0,30% | - |
| 19.11.2019 | 179,77 | 186,06 | 179,77 | 185,22 | 0,41% | - |
| 18.11.2019 | 185,55 | 185,61 | 180,44 | 184,47 | 0,58% | - |
| 15.11.2019 | 183,21 | 183,76 | 179,45 | 183,41 | 0,51% | - |
| 14.11.2019 | 178,50 | 182,51 | 177,79 | 182,48 | 0,55% | - |