Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 154,68 | 155,25 | 154,68 | 154,68 | -2,33% | - |
| 25.02.2021 | 158,75 | 159,04 | 157,93 | 158,37 | 3,44% | - |
| 24.02.2021 | 153,62 | 153,62 | 153,05 | 153,11 | 0,00% | - |
| 23.02.2021 | 152,44 | 155,25 | 0,00 | 153,11 | -0,22% | - |
| 22.02.2021 | 155,69 | 155,83 | 152,50 | 153,44 | -3,11% | - |
| 19.02.2021 | 160,27 | 160,80 | 157,16 | 158,36 | 0,07% | - |
| 18.02.2021 | 161,41 | 163,94 | 157,79 | 158,25 | -5,92% | - |
| 17.02.2021 | 161,16 | 169,07 | 0,00 | 168,21 | 4,64% | - |
| 16.02.2021 | 159,68 | 164,24 | 158,75 | 160,75 | 0,49% | - |
| 12.02.2021 | 150,04 | 160,41 | 149,80 | 159,96 | 6,75% | - |
| 11.02.2021 | 153,77 | 154,98 | 146,94 | 149,85 | -2,65% | - |
| 10.02.2021 | 154,37 | 155,45 | 0,00 | 153,93 | -0,05% | - |
| 09.02.2021 | 154,76 | 156,29 | 153,29 | 154,00 | 0,35% | - |
| 08.02.2021 | 152,35 | 157,23 | 152,18 | 153,47 | 0,46% | - |
| 05.02.2021 | 152,12 | 154,67 | 151,15 | 152,76 | 1,43% | - |
| 04.02.2021 | 151,02 | 151,06 | 150,47 | 150,61 | 0,04% | - |
| 03.02.2021 | 150,81 | 152,99 | 149,71 | 150,55 | -0,23% | - |
| 02.02.2021 | 147,88 | 151,95 | 144,18 | 150,88 | 1,78% | - |
| 01.02.2021 | 148,25 | 148,25 | 148,25 | 148,25 | -1,62% | - |
| 29.01.2021 | 156,13 | 156,29 | 149,99 | 150,69 | -3,48% | - |
| 28.01.2021 | 157,30 | 159,61 | 155,12 | 156,12 | 2,82% | - |
| 27.01.2021 | 151,90 | 154,23 | 150,10 | 151,84 | -2,67% | - |
| 26.01.2021 | 156,64 | 156,65 | 155,47 | 156,01 | -1,83% | - |
| 25.01.2021 | 159,88 | 160,93 | 155,70 | 158,91 | -0,92% | - |
| 22.01.2021 | 155,13 | 161,88 | 154,72 | 160,40 | 3,24% | - |
| 21.01.2021 | 154,79 | 155,37 | 154,79 | 155,37 | -0,86% | - |
| 20.01.2021 | 156,22 | 158,09 | 153,97 | 156,72 | -1,56% | - |
| 19.01.2021 | 161,25 | 161,84 | 157,02 | 159,20 | 0,85% | - |
| 15.01.2021 | 153,53 | 159,12 | 153,52 | 157,86 | -2,96% | - |
| 14.01.2021 | 163,37 | 166,69 | 161,80 | 162,68 | -1,61% | - |
| 13.01.2021 | 171,21 | 173,48 | 165,17 | 165,35 | -4,73% | - |
| 12.01.2021 | 174,65 | 177,05 | 172,65 | 173,56 | 0,17% | - |
| 11.01.2021 | 171,62 | 177,43 | 171,16 | 173,26 | 2,56% | - |
| 08.01.2021 | 169,83 | 170,58 | 165,82 | 168,94 | 0,97% | - |
| 07.01.2021 | 163,51 | 167,92 | 162,18 | 167,32 | 2,52% | - |
| 06.01.2021 | 163,59 | 167,25 | 158,46 | 163,21 | -0,97% | - |
| 05.01.2021 | 163,58 | 167,24 | 162,72 | 164,82 | -0,47% | - |
| 04.01.2021 | 168,67 | 169,85 | 163,17 | 165,59 | -0,62% | - |
| 31.12.2020 | 167,57 | 169,79 | 165,78 | 166,63 | -1,97% | - |
| 30.12.2020 | 169,82 | 170,76 | 167,64 | 169,97 | 1,89% | - |
| 29.12.2020 | 167,18 | 169,65 | 165,66 | 166,81 | -1,89% | - |
| 28.12.2020 | 161,25 | 170,04 | 161,25 | 170,03 | -12,18% | - |
| 24.12.2020 | 172,19 | 193,61 | 167,05 | 193,61 | 11,91% | - |
| 23.12.2020 | 175,02 | 175,95 | 172,66 | 173,01 | -3,18% | - |
| 22.12.2020 | 177,58 | 182,64 | 177,04 | 178,69 | 1,14% | - |
| 21.12.2020 | 174,73 | 177,92 | 173,86 | 176,67 | -0,67% | - |
| 18.12.2020 | 173,26 | 179,11 | 172,48 | 177,87 | 2,46% | - |
| 17.12.2020 | 175,91 | 177,41 | 172,64 | 173,60 | 0,02% | - |
| 16.12.2020 | 175,05 | 176,25 | 172,70 | 173,57 | -1,60% | - |
| 15.12.2020 | 175,00 | 176,75 | 173,00 | 176,39 | -3,66% | - |
| 14.12.2020 | 182,21 | 183,54 | 180,75 | 183,10 | 2,40% | - |
| 11.12.2020 | 178,55 | 179,22 | 176,68 | 178,80 | 1,20% | - |
| 10.12.2020 | 175,23 | 177,32 | 173,84 | 176,69 | 1,77% | - |
| 09.12.2020 | 175,05 | 176,86 | 172,70 | 173,61 | 0,75% | - |
| 08.12.2020 | 174,90 | 179,92 | 172,25 | 172,32 | 0,40% | - |
| 07.12.2020 | 169,01 | 172,62 | 167,88 | 171,63 | 3,11% | - |
| 04.12.2020 | 165,25 | 167,70 | 164,25 | 166,47 | 0,73% | - |
| 03.12.2020 | 167,88 | 168,55 | 164,76 | 165,27 | -3,17% | - |
| 02.12.2020 | 168,07 | 170,68 | 166,79 | 170,68 | 1,60% | - |
| 01.12.2020 | 168,93 | 169,51 | 164,58 | 168,00 | -0,17% | - |
| 30.11.2020 | 166,15 | 168,80 | 163,83 | 168,29 | -92,40% | - |
| 27.11.2020 | 162,84 | 2.215,47 | 153,98 | 2.215,47 | 1.284,58% | - |
| 25.11.2020 | 162,40 | 163,09 | 158,35 | 160,01 | 0,23% | - |
| 24.11.2020 | 159,18 | 160,30 | 158,01 | 159,64 | 0,53% | - |
| 23.11.2020 | 158,93 | 161,61 | 156,47 | 158,80 | 1,67% | - |
| 20.11.2020 | 153,64 | 156,95 | 151,23 | 156,19 | 1,07% | - |
| 19.11.2020 | 154,52 | 154,62 | 151,13 | 154,52 | 1,00% | - |
| 18.11.2020 | 157,96 | 159,24 | 152,09 | 153,00 | -3,83% | - |
| 17.11.2020 | 160,26 | 162,16 | 156,05 | 159,09 | -2,90% | - |
| 16.11.2020 | 162,73 | 164,79 | 161,52 | 163,84 | -1,10% | - |
| 13.11.2020 | 165,66 | 165,66 | 165,66 | 165,66 | -0,56% | - |
| 12.11.2020 | 163,63 | 171,17 | 162,77 | 166,60 | 4,38% | - |
| 11.11.2020 | 159,61 | 159,61 | 159,61 | 159,61 | -1,26% | - |
| 10.11.2020 | 166,51 | 168,87 | 161,30 | 161,65 | -4,14% | - |
| 09.11.2020 | 167,38 | 171,65 | 165,23 | 168,62 | -0,21% | - |
| 06.11.2020 | 0,00 | 171,33 | 0,00 | 168,98 | -2,40% | - |
| 05.11.2020 | 172,88 | 175,12 | 170,88 | 173,13 | -0,45% | - |
| 04.11.2020 | 173,76 | 178,38 | 172,30 | 173,91 | 4,44% | - |
| 03.11.2020 | 164,63 | 167,55 | 162,37 | 166,51 | 3,90% | - |
| 02.11.2020 | 160,98 | 161,54 | 157,82 | 160,26 | -2,08% | - |
| 30.10.2020 | 162,41 | 164,08 | 160,35 | 163,67 | -0,57% | - |
| 29.10.2020 | 159,47 | 165,48 | 158,68 | 164,62 | 2,42% | - |
| 28.10.2020 | 163,12 | 163,12 | 159,07 | 160,73 | -4,15% | - |
| 27.10.2020 | 167,69 | 167,69 | 167,69 | 167,69 | 5,75% | - |
| 26.10.2020 | 159,05 | 159,91 | 156,27 | 158,57 | 1,40% | - |
| 23.10.2020 | 159,19 | 160,20 | 156,38 | 156,38 | -1,72% | - |
| 22.10.2020 | 159,42 | 160,16 | 157,24 | 159,11 | 1,74% | - |
| 21.10.2020 | 155,69 | 156,91 | 153,88 | 156,39 | -1,88% | - |
| 20.10.2020 | 157,36 | 159,38 | 154,62 | 159,38 | 0,88% | - |
| 19.10.2020 | 159,37 | 159,37 | 155,83 | 158,00 | -0,15% | - |
| 16.10.2020 | 158,88 | 160,53 | 157,47 | 158,24 | 0,11% | - |
| 15.10.2020 | 156,78 | 159,36 | 154,87 | 158,07 | -0,10% | - |
| 14.10.2020 | 158,86 | 159,88 | 155,98 | 158,23 | -1,31% | - |
| 13.10.2020 | 163,54 | 165,76 | 157,37 | 160,33 | 0,48% | - |
| 12.10.2020 | 159,32 | 161,34 | 158,37 | 159,55 | -0,55% | - |
| 09.10.2020 | 158,02 | 162,35 | 158,02 | 160,43 | -0,28% | - |
| 08.10.2020 | 164,66 | 165,11 | 159,07 | 160,88 | -1,53% | - |
| 07.10.2020 | 162,51 | 167,19 | 159,61 | 163,39 | 0,80% | - |
| 06.10.2020 | 162,71 | 165,26 | 159,54 | 162,09 | 0,33% | - |
| 05.10.2020 | 161,30 | 166,57 | 0,00 | 161,55 | 1,63% | - |