Echtzeit-Aktienkurs Alexion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alexion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 152,00 | 153,50 | 0,00 | 152,75 | -0,62% | - |
| 25.02.2021 | 154,91 | 154,91 | 0,00 | 153,70 | -0,51% | - |
| 24.02.2021 | 153,82 | 155,12 | 153,65 | 154,50 | 1,02% | - |
| 23.02.2021 | 154,94 | 155,00 | 0,00 | 152,94 | -1,26% | - |
| 22.02.2021 | 155,08 | 155,61 | 154,77 | 154,88 | -0,41% | - |
| 19.02.2021 | 155,95 | 156,43 | 155,41 | 155,52 | -1,31% | - |
| 18.02.2021 | 157,44 | 157,95 | 157,07 | 157,59 | 0,37% | - |
| 17.02.2021 | 158,18 | 158,36 | 0,00 | 157,01 | 0,18% | - |
| 16.02.2021 | 157,16 | 157,17 | 156,01 | 156,74 | -1,06% | - |
| 12.02.2021 | 156,44 | 158,54 | 156,34 | 158,41 | 2,46% | - |
| 11.02.2021 | 155,06 | 155,45 | 153,66 | 154,60 | 0,02% | - |
| 10.02.2021 | 154,88 | 155,47 | 154,11 | 154,57 | -0,48% | - |
| 09.02.2021 | 155,62 | 155,72 | 154,58 | 155,32 | 0,49% | - |
| 08.02.2021 | 155,19 | 155,35 | 154,24 | 154,57 | 0,41% | - |
| 05.02.2021 | 154,41 | 154,73 | 153,80 | 153,93 | -1,11% | - |
| 04.02.2021 | 155,41 | 156,30 | 155,20 | 155,66 | 0,56% | - |
| 03.02.2021 | 154,51 | 155,19 | 154,21 | 154,80 | -0,04% | - |
| 02.02.2021 | 155,86 | 156,52 | 154,82 | 154,86 | -0,54% | - |
| 01.02.2021 | 155,77 | 155,84 | 155,71 | 155,71 | 1,47% | - |
| 29.01.2021 | 156,44 | 156,69 | 153,29 | 153,45 | -2,52% | - |
| 28.01.2021 | 157,70 | 158,27 | 0,00 | 157,41 | 1,22% | - |
| 27.01.2021 | 155,53 | 155,53 | 155,52 | 155,52 | -3,82% | - |
| 26.01.2021 | 162,13 | 162,58 | 161,67 | 161,71 | 0,24% | - |
| 25.01.2021 | 161,43 | 161,61 | 0,00 | 161,31 | 0,90% | - |
| 22.01.2021 | 159,38 | 160,31 | 158,96 | 159,87 | 1,23% | - |
| 21.01.2021 | 158,46 | 158,94 | 157,76 | 157,94 | 0,02% | - |
| 20.01.2021 | 157,87 | 157,91 | 157,87 | 157,91 | -0,55% | - |
| 19.01.2021 | 158,58 | 159,38 | 158,32 | 158,79 | 1,39% | - |
| 15.01.2021 | 156,56 | 157,29 | 0,00 | 156,61 | 0,11% | - |
| 14.01.2021 | 157,28 | 158,13 | 156,41 | 156,44 | -0,04% | - |
| 13.01.2021 | 156,46 | 156,50 | 156,43 | 156,50 | 0,56% | - |
| 12.01.2021 | 155,74 | 155,74 | 155,62 | 155,62 | -0,58% | - |
| 11.01.2021 | 157,38 | 157,93 | 156,36 | 156,54 | -0,63% | - |
| 08.01.2021 | 156,48 | 157,58 | 156,32 | 157,52 | 1,02% | - |
| 07.01.2021 | 156,77 | 157,51 | 155,77 | 155,94 | -1,17% | - |
| 06.01.2021 | 158,64 | 158,84 | 157,25 | 157,79 | 0,29% | - |
| 05.01.2021 | 156,33 | 157,79 | 155,82 | 157,33 | 0,41% | - |
| 04.01.2021 | 157,37 | 157,46 | 155,47 | 156,69 | 0,32% | - |
| 31.12.2020 | 154,69 | 156,31 | 154,26 | 156,19 | -0,09% | - |
| 30.12.2020 | 156,81 | 156,95 | 155,94 | 156,33 | 0,58% | - |
| 29.12.2020 | 157,04 | 157,10 | 155,27 | 155,42 | 0,63% | - |
| 28.12.2020 | 155,07 | 155,27 | 153,91 | 154,44 | 1,05% | - |
| 24.12.2020 | 152,14 | 157,07 | 149,59 | 152,84 | -0,28% | - |
| 23.12.2020 | 153,66 | 153,83 | 153,23 | 153,27 | -0,32% | - |
| 22.12.2020 | 153,40 | 153,98 | 152,76 | 153,75 | -0,68% | - |
| 21.12.2020 | 154,38 | 155,62 | 154,09 | 154,80 | -1,32% | - |
| 18.12.2020 | 157,07 | 157,51 | 154,05 | 156,88 | 14,95% | - |
| 17.12.2020 | 157,85 | 157,85 | 136,47 | 136,47 | -13,59% | - |
| 16.12.2020 | 159,50 | 160,01 | 157,86 | 157,93 | -2,26% | - |
| 15.12.2020 | 157,29 | 161,58 | 153,72 | 161,58 | 3,29% | - |
| 14.12.2020 | 156,66 | 161,02 | 150,74 | 156,44 | 29,26% | - |
| 11.12.2020 | 120,69 | 121,38 | 119,72 | 121,03 | 1,69% | - |
| 10.12.2020 | 117,88 | 119,99 | 117,40 | 119,01 | 0,89% | - |
| 09.12.2020 | 118,18 | 118,39 | 116,60 | 117,96 | -4,57% | - |
| 08.12.2020 | 119,22 | 123,61 | 118,68 | 123,61 | 5,42% | - |
| 07.12.2020 | 120,13 | 120,35 | 117,26 | 117,26 | -2,63% | - |
| 04.12.2020 | 120,96 | 121,28 | 119,38 | 120,43 | -1,61% | - |
| 03.12.2020 | 121,84 | 123,69 | 120,13 | 122,40 | -1,91% | - |
| 02.12.2020 | 122,01 | 124,78 | 121,83 | 124,78 | 4,42% | - |
| 01.12.2020 | 122,18 | 122,71 | 119,50 | 119,50 | -2,01% | - |
| 30.11.2020 | 122,98 | 123,19 | 120,81 | 121,94 | 1,19% | - |
| 27.11.2020 | 123,52 | 124,06 | 120,48 | 120,51 | -2,00% | - |
| 25.11.2020 | 123,25 | 123,66 | 122,33 | 122,98 | -0,11% | - |
| 24.11.2020 | 121,52 | 124,22 | 121,28 | 123,11 | 0,44% | - |
| 23.11.2020 | 122,30 | 123,81 | 121,79 | 122,57 | 0,86% | - |
| 20.11.2020 | 121,92 | 122,38 | 120,93 | 121,53 | -0,47% | - |
| 19.11.2020 | 121,22 | 122,76 | 121,18 | 122,10 | -1,17% | - |
| 18.11.2020 | 126,49 | 126,66 | 123,48 | 123,55 | -3,26% | - |
| 17.11.2020 | 127,66 | 127,72 | 127,66 | 127,72 | 0,07% | - |
| 16.11.2020 | 126,97 | 128,27 | 126,83 | 127,63 | -0,14% | - |
| 13.11.2020 | 128,07 | 128,55 | 126,94 | 127,81 | 1,70% | - |
| 12.11.2020 | 125,67 | 125,67 | 125,67 | 125,67 | -1,48% | - |
| 11.11.2020 | 127,56 | 127,56 | 127,56 | 127,56 | 0,46% | - |
| 10.11.2020 | 125,16 | 127,73 | 0,00 | 126,97 | 1,67% | - |
| 09.11.2020 | 127,98 | 128,35 | 124,83 | 124,88 | -0,41% | - |
| 06.11.2020 | 125,04 | 126,34 | 124,71 | 125,40 | -0,03% | - |
| 05.11.2020 | 121,85 | 125,63 | 121,71 | 125,44 | 1,72% | - |
| 04.11.2020 | 123,34 | 123,34 | 123,32 | 123,32 | 5,42% | - |
| 03.11.2020 | 116,98 | 116,98 | 116,98 | 116,98 | 2,91% | - |
| 02.11.2020 | 0,00 | 115,18 | 0,00 | 113,67 | -0,92% | - |
| 30.10.2020 | 115,38 | 115,77 | 113,33 | 114,72 | -3,26% | - |
| 29.10.2020 | 117,28 | 119,94 | 115,47 | 118,58 | 3,09% | - |
| 28.10.2020 | 117,77 | 117,88 | 114,83 | 115,02 | -4,18% | - |
| 27.10.2020 | 120,04 | 120,04 | 120,03 | 120,04 | -0,46% | - |
| 26.10.2020 | 119,61 | 120,75 | 118,95 | 120,60 | -0,83% | - |
| 23.10.2020 | 120,86 | 121,98 | 119,23 | 121,61 | 1,67% | - |
| 22.10.2020 | 120,55 | 120,98 | 118,58 | 119,61 | 1,17% | - |
| 21.10.2020 | 121,06 | 121,11 | 118,21 | 118,23 | -4,66% | - |
| 20.10.2020 | 123,40 | 124,97 | 122,72 | 124,00 | 1,78% | - |
| 19.10.2020 | 0,00 | 124,04 | 0,00 | 121,83 | -1,86% | - |
| 16.10.2020 | 123,94 | 126,72 | 123,48 | 124,15 | 1,75% | - |
| 15.10.2020 | 121,37 | 122,30 | 120,43 | 122,01 | -0,47% | - |
| 14.10.2020 | 123,17 | 124,44 | 122,17 | 122,58 | -1,03% | - |
| 13.10.2020 | 123,84 | 124,48 | 122,92 | 123,86 | -0,45% | - |
| 12.10.2020 | 123,02 | 124,82 | 122,21 | 124,42 | -0,27% | - |
| 09.10.2020 | 121,34 | 128,46 | 120,93 | 124,76 | 1,37% | - |
| 08.10.2020 | 125,05 | 125,05 | 121,63 | 123,07 | -1,98% | - |
| 07.10.2020 | 120,35 | 126,68 | 119,62 | 125,56 | 7,94% | - |
| 06.10.2020 | 116,32 | 116,32 | 116,32 | 116,32 | 0,88% | - |
| 05.10.2020 | 0,00 | 116,21 | 0,00 | 115,31 | 3,30% | - |