Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,82 | 12,31 | 11,80 | 12,26 | 2,72% | - |
| 25.02.2021 | 11,92 | 12,20 | 11,69 | 11,94 | 0,29% | - |
| 24.02.2021 | 12,07 | 12,09 | 11,79 | 11,90 | -0,58% | - |
| 23.02.2021 | 11,88 | 12,08 | 0,00 | 11,97 | 1,01% | - |
| 22.02.2021 | 11,97 | 12,15 | 11,83 | 11,85 | -2,91% | - |
| 19.02.2021 | 11,86 | 12,26 | 11,76 | 12,21 | 2,78% | - |
| 18.02.2021 | 11,75 | 12,04 | 11,67 | 11,88 | -2,06% | - |
| 17.02.2021 | 12,11 | 12,13 | 12,11 | 12,13 | 0,62% | - |
| 16.02.2021 | 12,50 | 12,59 | 12,01 | 12,05 | -4,29% | - |
| 12.02.2021 | 12,43 | 13,07 | 12,23 | 12,59 | -32,73% | - |
| 11.02.2021 | 19,22 | 19,45 | 18,45 | 18,72 | -4,47% | - |
| 10.02.2021 | 19,48 | 20,03 | 0,00 | 19,59 | 1,87% | - |
| 09.02.2021 | 19,41 | 19,72 | 19,02 | 19,23 | -3,29% | - |
| 08.02.2021 | 20,14 | 20,84 | 18,86 | 19,89 | -1,12% | - |
| 05.02.2021 | 19,98 | 20,41 | 19,61 | 20,11 | -0,59% | - |
| 04.02.2021 | 20,17 | 20,52 | 20,12 | 20,23 | 1,12% | - |
| 03.02.2021 | 19,79 | 20,23 | 19,56 | 20,01 | -0,65% | - |
| 02.02.2021 | 20,38 | 20,83 | 19,91 | 20,14 | 4,90% | - |
| 01.02.2021 | 18,84 | 19,32 | 0,00 | 19,20 | 1,16% | - |
| 29.01.2021 | 18,98 | 19,01 | 18,98 | 18,98 | -1,27% | - |
| 28.01.2021 | 19,34 | 19,72 | 19,04 | 19,22 | 1,42% | - |
| 27.01.2021 | 19,10 | 19,56 | 18,81 | 18,95 | -4,17% | - |
| 26.01.2021 | 20,86 | 21,02 | 19,66 | 19,78 | -3,13% | - |
| 25.01.2021 | 20,66 | 20,67 | 19,86 | 20,42 | -3,13% | - |
| 22.01.2021 | 20,53 | 21,27 | 20,47 | 21,08 | 4,20% | - |
| 21.01.2021 | 20,33 | 20,75 | 19,87 | 20,23 | -3,96% | - |
| 20.01.2021 | 21,80 | 21,87 | 21,01 | 21,06 | -3,77% | - |
| 19.01.2021 | 21,77 | 22,08 | 21,08 | 21,89 | 0,21% | - |
| 15.01.2021 | 22,29 | 22,77 | 0,00 | 21,84 | -6,43% | - |
| 14.01.2021 | 23,42 | 23,73 | 23,24 | 23,34 | 1,83% | - |
| 13.01.2021 | 22,55 | 23,07 | 22,39 | 22,92 | 0,55% | - |
| 12.01.2021 | 22,55 | 23,20 | 22,45 | 22,80 | 0,44% | - |
| 11.01.2021 | 22,71 | 23,81 | 22,52 | 22,70 | -2,07% | - |
| 08.01.2021 | 23,87 | 24,07 | 22,70 | 23,18 | -2,73% | - |
| 07.01.2021 | 23,68 | 23,94 | 22,92 | 23,83 | 1,47% | - |
| 06.01.2021 | 22,98 | 24,89 | 22,93 | 23,48 | 6,10% | - |
| 05.01.2021 | 22,12 | 22,29 | 21,89 | 22,13 | 1,72% | - |
| 04.01.2021 | 22,91 | 22,93 | 21,54 | 21,76 | -5,62% | - |
| 31.12.2020 | 22,77 | 23,42 | 22,76 | 23,05 | 0,66% | - |
| 30.12.2020 | 23,17 | 23,41 | 22,70 | 22,90 | 1,13% | - |
| 29.12.2020 | 22,67 | 23,06 | 22,41 | 22,65 | -2,16% | - |
| 28.12.2020 | 23,14 | 23,18 | 23,13 | 23,15 | -5,26% | - |
| 24.12.2020 | 24,26 | 25,17 | 23,70 | 24,43 | 0,66% | - |
| 23.12.2020 | 24,37 | 24,62 | 24,08 | 24,27 | -2,57% | - |
| 22.12.2020 | 25,11 | 25,39 | 24,86 | 24,91 | 3,04% | - |
| 21.12.2020 | 23,92 | 24,53 | 23,78 | 24,18 | 0,90% | - |
| 18.12.2020 | 24,03 | 24,34 | 23,58 | 23,96 | 2,55% | - |
| 17.12.2020 | 23,97 | 24,47 | 21,46 | 23,37 | -4,08% | - |
| 16.12.2020 | 23,85 | 24,36 | 23,82 | 24,36 | 3,20% | - |
| 15.12.2020 | 23,93 | 24,27 | 23,17 | 23,61 | -3,53% | - |
| 14.12.2020 | 23,99 | 24,47 | 23,10 | 24,47 | 14,24% | - |
| 11.12.2020 | 22,10 | 23,01 | 20,94 | 21,42 | -4,40% | - |
| 10.12.2020 | 21,97 | 22,96 | 19,06 | 22,41 | 0,09% | - |
| 09.12.2020 | 22,14 | 22,49 | 21,38 | 22,39 | 2,40% | - |
| 08.12.2020 | 22,96 | 24,05 | 21,86 | 21,86 | -5,76% | - |
| 07.12.2020 | 23,43 | 23,99 | 22,10 | 23,20 | 2,88% | - |
| 04.12.2020 | 23,20 | 23,84 | 21,10 | 22,55 | -1,25% | - |
| 03.12.2020 | 21,93 | 23,35 | 19,50 | 22,83 | -2,00% | - |
| 02.12.2020 | 23,28 | 24,33 | 21,02 | 23,30 | -0,11% | - |
| 01.12.2020 | 22,77 | 25,00 | 22,52 | 23,32 | 1,92% | - |
| 30.11.2020 | 22,78 | 22,98 | 22,41 | 22,88 | -1,89% | - |
| 27.11.2020 | 22,77 | 23,46 | 22,48 | 23,32 | 2,53% | - |
| 25.11.2020 | 22,57 | 22,94 | 22,26 | 22,75 | 0,57% | - |
| 24.11.2020 | 22,81 | 23,07 | 22,34 | 22,62 | 0,91% | - |
| 23.11.2020 | 21,78 | 22,77 | 21,78 | 22,41 | 1,82% | - |
| 20.11.2020 | 21,70 | 22,16 | 21,63 | 22,01 | 1,50% | - |
| 19.11.2020 | 22,27 | 22,49 | 21,37 | 21,69 | -2,67% | - |
| 18.11.2020 | 22,83 | 23,21 | 22,26 | 22,28 | -1,61% | - |
| 17.11.2020 | 22,38 | 22,84 | 22,23 | 22,65 | 0,27% | - |
| 16.11.2020 | 22,33 | 22,89 | 22,32 | 22,59 | 2,38% | - |
| 13.11.2020 | 22,06 | 22,07 | 22,06 | 22,06 | 1,29% | - |
| 12.11.2020 | 22,32 | 22,61 | 21,57 | 21,78 | -2,31% | - |
| 11.11.2020 | 21,28 | 22,30 | 0,00 | 22,30 | 0,43% | - |
| 10.11.2020 | 21,68 | 22,86 | 0,00 | 22,20 | 4,94% | - |
| 09.11.2020 | 0,00 | 21,70 | 0,00 | 21,16 | 3,17% | - |
| 06.11.2020 | 20,82 | 21,43 | 20,40 | 20,51 | -3,75% | - |
| 05.11.2020 | 21,55 | 21,75 | 20,55 | 21,31 | 3,05% | - |
| 04.11.2020 | 19,82 | 20,96 | 19,82 | 20,68 | 8,96% | - |
| 03.11.2020 | 18,27 | 19,31 | 18,11 | 18,98 | 6,04% | - |
| 02.11.2020 | 18,00 | 18,17 | 17,66 | 17,90 | 0,90% | - |
| 30.10.2020 | 17,83 | 18,02 | 17,64 | 17,74 | -3,54% | - |
| 29.10.2020 | 18,02 | 18,50 | 17,86 | 18,39 | 0,74% | - |
| 28.10.2020 | 18,28 | 18,60 | 17,95 | 18,25 | -3,54% | - |
| 27.10.2020 | 19,04 | 19,48 | 18,88 | 18,92 | 0,88% | - |
| 26.10.2020 | 18,48 | 18,76 | 18,26 | 18,76 | 1,43% | - |
| 23.10.2020 | 18,05 | 18,55 | 17,99 | 18,49 | 2,47% | - |
| 22.10.2020 | 18,10 | 18,39 | 17,91 | 18,05 | 4,76% | - |
| 21.10.2020 | 17,23 | 17,84 | 17,20 | 17,23 | 1,44% | - |
| 20.10.2020 | 16,95 | 17,17 | 16,77 | 16,98 | 0,80% | - |
| 19.10.2020 | 17,29 | 17,53 | 16,75 | 16,85 | -1,81% | - |
| 16.10.2020 | 16,98 | 17,36 | 16,58 | 17,16 | 1,21% | - |
| 15.10.2020 | 16,29 | 16,97 | 16,17 | 16,95 | 3,29% | - |
| 14.10.2020 | 16,48 | 16,80 | 16,29 | 16,41 | -0,12% | - |
| 13.10.2020 | 15,88 | 16,47 | 15,40 | 16,43 | 4,55% | - |
| 12.10.2020 | 15,27 | 15,86 | 15,26 | 15,72 | 3,83% | - |
| 09.10.2020 | 14,93 | 15,15 | 14,90 | 15,14 | 1,71% | - |
| 08.10.2020 | 14,54 | 14,92 | 14,42 | 14,88 | 0,64% | - |
| 07.10.2020 | 14,32 | 14,87 | 14,28 | 14,79 | 2,64% | - |
| 06.10.2020 | 14,41 | 14,82 | 14,33 | 14,41 | 0,31% | - |
| 05.10.2020 | 13,85 | 14,36 | 13,82 | 14,36 | 6,25% | - |