Echtzeit-Aktienkurs ALDER BIOPHARMAC.DL-,0001
Bid:
Ask:
Aktienkurse zur ALDER BIOPHARMAC.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2019 | 18,94 | 19,12 | 18,89 | 18,92 | -0,05% | - |
| 18.10.2019 | 18,89 | 18,97 | 18,88 | 18,93 | 0,11% | - |
| 17.10.2019 | 18,89 | 18,91 | 18,87 | 18,91 | 0,16% | - |
| 16.10.2019 | 18,89 | 18,95 | 18,87 | 18,88 | -0,16% | - |
| 15.10.2019 | 18,92 | 18,93 | 18,90 | 18,91 | -0,05% | - |
| 14.10.2019 | 18,89 | 18,92 | 18,87 | 18,92 | 0,24% | - |
| 11.10.2019 | 18,86 | 18,91 | 18,31 | 18,87 | -0,03% | - |
| 10.10.2019 | 18,91 | 18,91 | 18,87 | 18,88 | 0,00% | - |
| 09.10.2019 | 18,87 | 18,89 | 18,86 | 18,88 | 0,11% | - |
| 08.10.2019 | 18,89 | 18,90 | 18,85 | 18,86 | -0,32% | - |
| 07.10.2019 | 18,89 | 18,99 | 18,88 | 18,92 | 0,11% | - |
| 04.10.2019 | 18,87 | 18,92 | 18,84 | 18,90 | 0,27% | - |
| 03.10.2019 | 18,88 | 18,88 | 18,84 | 18,85 | -0,05% | - |
| 02.10.2019 | 18,33 | 18,87 | 18,33 | 18,86 | 0,05% | - |
| 01.10.2019 | 18,89 | 18,91 | 18,81 | 18,85 | -0,11% | - |
| 30.09.2019 | 18,75 | 19,12 | 18,75 | 18,87 | 0,59% | - |
| 27.09.2019 | 18,79 | 18,83 | 18,75 | 18,76 | -0,27% | - |
| 26.09.2019 | 18,54 | 18,83 | 18,54 | 18,81 | 0,21% | - |
| 25.09.2019 | 19,18 | 19,18 | 18,73 | 18,77 | -0,08% | - |
| 24.09.2019 | 18,67 | 18,82 | 18,65 | 18,78 | 0,86% | 287.611,00 |
| 23.09.2019 | 18,70 | 18,70 | 18,61 | 18,62 | -0,11% | 483.886,00 |
| 20.09.2019 | 18,69 | 18,72 | 18,60 | 18,64 | -0,11% | 612.411,00 |
| 19.09.2019 | 18,74 | 18,78 | 18,65 | 18,66 | -0,27% | 560.047,00 |
| 18.09.2019 | 18,68 | 18,90 | 18,66 | 18,71 | 0,11% | 453.178,00 |
| 17.09.2019 | 18,53 | 18,81 | 18,50 | 18,69 | -0,37% | 741.394,00 |
| 16.09.2019 | 18,47 | 18,87 | 18,34 | 18,76 | 86,48% | 3.012.551,00 |
| 13.09.2019 | 9,76 | 10,14 | 9,76 | 10,06 | 3,39% | 53.777,00 |
| 12.09.2019 | 9,68 | 9,81 | 9,60 | 9,73 | -0,21% | 47.695,00 |
| 11.09.2019 | 9,31 | 9,77 | 9,31 | 9,75 | 5,75% | 44.988,00 |
| 10.09.2019 | 8,58 | 9,27 | 8,54 | 9,22 | 6,90% | 52.948,00 |
| 09.09.2019 | 8,69 | 8,69 | 8,39 | 8,63 | -0,75% | 58.485,00 |
| 06.09.2019 | 9,12 | 9,20 | 8,69 | 8,69 | -4,30% | 30.488,00 |
| 05.09.2019 | 8,91 | 9,13 | 8,91 | 9,08 | 2,37% | 26.589,00 |
| 04.09.2019 | 8,69 | 8,88 | 8,60 | 8,87 | 3,38% | 27.609,00 |
| 03.09.2019 | 8,90 | 8,97 | 8,53 | 8,58 | -4,19% | 39.818,00 |
| 30.08.2019 | 9,17 | 9,20 | 8,90 | 8,96 | -2,24% | 30.429,00 |
| 29.08.2019 | 8,98 | 9,16 | 8,88 | 9,16 | 3,04% | 26.969,00 |
| 28.08.2019 | 8,50 | 8,89 | 8,50 | 8,89 | 3,01% | 25.884,00 |
| 27.08.2019 | 9,03 | 9,12 | 8,63 | 8,63 | -3,58% | 37.116,00 |
| 26.08.2019 | 9,03 | 9,04 | 8,85 | 8,95 | 1,02% | 29.261,00 |
| 23.08.2019 | 9,19 | 9,38 | 8,79 | 8,86 | -4,42% | 24.756,00 |
| 22.08.2019 | 9,31 | 9,40 | 9,16 | 9,27 | -1,38% | 22.807,00 |
| 21.08.2019 | 9,37 | 9,46 | 9,28 | 9,40 | 0,53% | 19.396,00 |
| 20.08.2019 | 9,67 | 9,68 | 9,34 | 9,35 | -3,71% | 31.575,00 |
| 19.08.2019 | 9,79 | 9,95 | 9,63 | 9,71 | 1,25% | 27.802,00 |
| 16.08.2019 | 9,38 | 9,77 | 9,37 | 9,59 | 3,68% | 29.723,00 |
| 15.08.2019 | 9,35 | 9,54 | 9,24 | 9,25 | -2,63% | 20.449,00 |
| 14.08.2019 | 9,56 | 9,63 | 9,46 | 9,50 | -3,11% | 35.440,00 |
| 13.08.2019 | 9,47 | 9,85 | 9,47 | 9,81 | 3,32% | 40.486,00 |
| 12.08.2019 | 9,32 | 9,56 | 9,27 | 9,49 | 1,17% | 37.307,00 |
| 09.08.2019 | 9,80 | 9,80 | 9,36 | 9,38 | -6,20% | 41.528,00 |
| 08.08.2019 | 9,76 | 10,06 | 9,75 | 10,00 | 2,88% | 35.071,00 |
| 07.08.2019 | 9,20 | 9,84 | 8,95 | 9,72 | 6,70% | 81.386,00 |
| 06.08.2019 | 9,00 | 9,18 | 8,65 | 9,11 | 2,71% | 34.614,00 |
| 05.08.2019 | 9,03 | 9,08 | 8,81 | 8,87 | -4,73% | 43.062,00 |
| 02.08.2019 | 9,70 | 9,78 | 9,26 | 9,31 | -5,19% | 32.892,00 |
| 01.08.2019 | 10,06 | 10,16 | 9,77 | 9,82 | -2,68% | 22.090,00 |
| 31.07.2019 | 10,43 | 10,48 | 10,09 | 10,09 | -3,07% | 28.011,00 |
| 30.07.2019 | 10,20 | 10,43 | 10,20 | 10,41 | 0,68% | 31.703,00 |
| 29.07.2019 | 10,33 | 10,35 | 10,08 | 10,34 | -0,96% | 21.801,00 |
| 26.07.2019 | 10,28 | 10,45 | 10,28 | 10,44 | 1,66% | 22.735,00 |
| 25.07.2019 | 10,50 | 10,50 | 10,18 | 10,27 | -2,93% | 41.497,00 |
| 24.07.2019 | 10,19 | 10,67 | 10,16 | 10,58 | 2,12% | 42.756,00 |
| 23.07.2019 | 10,27 | 10,55 | 10,27 | 10,36 | 0,68% | 31.062,00 |
| 22.07.2019 | 9,87 | 10,30 | 9,70 | 10,29 | 4,79% | 52.851,00 |
| 19.07.2019 | 10,04 | 10,08 | 9,78 | 9,82 | -2,77% | 78.905,00 |
| 18.07.2019 | 10,19 | 10,26 | 9,77 | 10,10 | -2,42% | 93.225,00 |
| 17.07.2019 | 10,43 | 10,45 | 10,14 | 10,35 | -0,96% | 41.165,00 |
| 16.07.2019 | 11,33 | 11,33 | 10,44 | 10,45 | -8,17% | 80.626,00 |
| 15.07.2019 | 11,40 | 11,53 | 11,34 | 11,38 | -0,61% | 15.623,00 |
| 12.07.2019 | 11,54 | 11,57 | 11,23 | 11,45 | -0,69% | 24.428,00 |
| 11.07.2019 | 11,55 | 11,65 | 11,35 | 11,53 | 0,26% | 54.281,00 |
| 10.07.2019 | 11,49 | 11,62 | 11,23 | 11,50 | 0,61% | 57.157,00 |
| 09.07.2019 | 11,30 | 11,45 | 11,19 | 11,43 | 0,62% | 27.233,00 |
| 08.07.2019 | 11,16 | 11,43 | 11,10 | 11,36 | -0,26% | 21.069,00 |
| 05.07.2019 | 11,62 | 11,79 | 11,35 | 11,39 | -2,90% | 25.595,00 |
| 03.07.2019 | 11,49 | 11,73 | 11,34 | 11,73 | 2,53% | 18.046,00 |
| 02.07.2019 | 11,54 | 11,56 | 11,27 | 11,44 | -3,30% | 35.265,00 |
| 01.07.2019 | 11,99 | 12,19 | 11,68 | 11,83 | 0,77% | 57.105,00 |
| 28.06.2019 | 11,45 | 11,82 | 11,40 | 11,74 | 3,89% | 48.643,00 |
| 27.06.2019 | 10,93 | 11,35 | 10,93 | 11,30 | 4,73% | 51.979,00 |
| 26.06.2019 | 11,22 | 11,24 | 10,69 | 10,79 | -2,26% | 45.723,00 |
| 25.06.2019 | 11,06 | 11,23 | 10,81 | 11,04 | -1,16% | 89.752,00 |
| 24.06.2019 | 11,57 | 11,57 | 11,09 | 11,17 | -3,62% | 44.015,00 |
| 21.06.2019 | 11,40 | 11,67 | 11,24 | 11,59 | 0,52% | 65.727,00 |
| 20.06.2019 | 11,64 | 11,75 | 11,37 | 11,53 | -0,17% | 56.396,00 |
| 19.06.2019 | 11,69 | 11,86 | 11,53 | 11,55 | -1,53% | 40.946,00 |
| 18.06.2019 | 12,34 | 12,34 | 11,35 | 11,73 | -5,78% | 110.065,00 |
| 17.06.2019 | 12,13 | 12,51 | 12,06 | 12,45 | 3,41% | 54.220,00 |
| 14.06.2019 | 11,70 | 12,37 | 11,66 | 12,04 | 1,69% | 49.160,00 |
| 13.06.2019 | 11,49 | 11,84 | 11,48 | 11,84 | 3,05% | 18.405,00 |
| 12.06.2019 | 11,32 | 11,51 | 11,23 | 11,49 | 1,50% | 12.374,00 |
| 11.06.2019 | 11,62 | 11,62 | 11,24 | 11,32 | -0,88% | 28.072,00 |
| 10.06.2019 | 12,13 | 12,14 | 11,36 | 11,42 | -5,31% | 31.621,00 |
| 07.06.2019 | 11,29 | 12,12 | 11,19 | 12,06 | 7,20% | 52.612,00 |
| 06.06.2019 | 11,68 | 11,68 | 11,21 | 11,25 | -3,85% | 47.545,00 |
| 05.06.2019 | 11,63 | 11,76 | 11,44 | 11,70 | 0,86% | 33.449,00 |
| 04.06.2019 | 11,21 | 11,64 | 11,05 | 11,60 | 5,55% | 26.797,00 |
| 03.06.2019 | 10,94 | 11,06 | 10,77 | 10,99 | 1,57% | 28.504,00 |
| 31.05.2019 | 10,89 | 10,99 | 10,77 | 10,82 | -1,37% | 20.639,00 |