Echtzeit-Aktienkurs GW Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur GW Pharmaceuticals PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 214,93 | 215,66 | 0,00 | 214,15 | -0,20% | - |
25.02.2021 | 214,57 | 214,57 | 214,57 | 214,57 | -0,14% | - |
24.02.2021 | 214,02 | 217,14 | 0,00 | 214,87 | 0,52% | - |
23.02.2021 | 213,21 | 214,63 | 212,13 | 213,76 | 0,32% | - |
22.02.2021 | 213,70 | 213,88 | 213,08 | 213,08 | -0,47% | - |
19.02.2021 | 213,37 | 214,26 | 213,30 | 214,10 | 0,38% | - |
18.02.2021 | 214,48 | 214,62 | 0,00 | 213,29 | -0,52% | - |
17.02.2021 | 214,15 | 214,41 | 214,15 | 214,41 | 0,38% | - |
16.02.2021 | 213,88 | 214,35 | 0,00 | 213,61 | 0,09% | - |
12.02.2021 | 214,38 | 214,74 | 0,00 | 213,41 | -0,48% | - |
11.02.2021 | 214,43 | 215,36 | 214,25 | 214,45 | -0,18% | - |
10.02.2021 | 214,05 | 215,41 | 0,00 | 214,84 | 0,39% | - |
09.02.2021 | 214,21 | 214,80 | 0,00 | 214,01 | -0,02% | - |
08.02.2021 | 214,30 | 214,80 | 213,60 | 214,05 | -0,24% | - |
05.02.2021 | 214,44 | 215,02 | 213,71 | 214,55 | 0,33% | - |
04.02.2021 | 213,04 | 214,85 | 212,58 | 213,86 | 1,07% | - |
03.02.2021 | 213,83 | 214,45 | 210,22 | 211,59 | 44,90% | - |
02.02.2021 | 143,38 | 146,86 | 141,58 | 146,02 | 1,02% | - |
01.02.2021 | 147,40 | 149,68 | 144,16 | 144,55 | -5,02% | - |
29.01.2021 | 149,15 | 153,84 | 145,77 | 152,19 | 2,96% | - |
28.01.2021 | 161,14 | 161,71 | 0,00 | 147,82 | -6,61% | - |
27.01.2021 | 154,66 | 162,88 | 154,00 | 158,29 | 5,52% | - |
26.01.2021 | 144,08 | 151,29 | 143,68 | 150,01 | 5,05% | - |
25.01.2021 | 143,55 | 144,63 | 139,08 | 142,80 | 0,70% | - |
22.01.2021 | 137,42 | 142,51 | 136,33 | 141,80 | 2,45% | - |
21.01.2021 | 137,67 | 138,41 | 137,67 | 138,41 | 1,35% | - |
20.01.2021 | 136,46 | 137,75 | 135,05 | 136,56 | -0,10% | - |
19.01.2021 | 133,48 | 141,38 | 131,52 | 136,70 | 0,61% | - |
15.01.2021 | 135,81 | 139,25 | 134,75 | 135,87 | -0,85% | - |
14.01.2021 | 133,88 | 139,21 | 133,83 | 137,04 | 3,19% | - |
13.01.2021 | 131,74 | 135,04 | 130,21 | 132,80 | -0,84% | - |
12.01.2021 | 129,19 | 134,91 | 128,97 | 133,92 | 6,91% | - |
11.01.2021 | 131,21 | 132,77 | 124,86 | 125,26 | -2,58% | - |
08.01.2021 | 128,84 | 130,26 | 127,11 | 128,58 | 2,57% | - |
07.01.2021 | 123,33 | 125,91 | 122,78 | 125,36 | 4,61% | - |
06.01.2021 | 122,62 | 124,14 | 119,34 | 119,84 | 3,27% | - |
05.01.2021 | 114,58 | 117,91 | 113,29 | 116,04 | 0,66% | - |
04.01.2021 | 113,94 | 115,48 | 110,65 | 115,27 | -0,14% | - |
31.12.2020 | 114,43 | 115,72 | 113,72 | 115,43 | -0,56% | - |
30.12.2020 | 118,54 | 118,65 | 115,42 | 116,08 | -1,16% | - |
29.12.2020 | 115,06 | 117,44 | 113,17 | 117,44 | 0,70% | - |
28.12.2020 | 116,07 | 118,37 | 114,61 | 116,62 | -0,20% | - |
24.12.2020 | 118,34 | 118,68 | 115,32 | 116,86 | -1,39% | - |
23.12.2020 | 118,41 | 118,51 | 118,41 | 118,51 | -3,38% | - |
22.12.2020 | 122,29 | 123,44 | 121,80 | 122,66 | 1,12% | - |
21.12.2020 | 119,81 | 122,18 | 118,99 | 121,30 | 2,09% | - |
18.12.2020 | 118,10 | 120,38 | 116,85 | 118,81 | 2,05% | - |
17.12.2020 | 118,16 | 118,89 | 116,43 | 116,43 | 3,99% | - |
16.12.2020 | 115,30 | 120,68 | 111,96 | 111,96 | -8,01% | - |
15.12.2020 | 117,11 | 132,54 | 116,22 | 121,71 | 0,74% | - |
14.12.2020 | 120,96 | 122,43 | 119,70 | 120,81 | 0,05% | - |
11.12.2020 | 121,57 | 121,86 | 118,21 | 120,75 | -2,60% | - |
10.12.2020 | 124,52 | 124,52 | 123,98 | 123,98 | 1,08% | - |
09.12.2020 | 125,73 | 126,00 | 120,99 | 122,66 | -2,78% | - |
08.12.2020 | 129,20 | 130,31 | 123,78 | 126,16 | -1,56% | - |
07.12.2020 | 132,29 | 136,83 | 128,16 | 128,16 | -6,96% | - |
04.12.2020 | 138,08 | 139,52 | 136,97 | 137,75 | -0,55% | - |
03.12.2020 | 136,43 | 138,51 | 135,57 | 138,51 | 2,43% | - |
02.12.2020 | 136,68 | 137,36 | 125,93 | 135,23 | 3,57% | - |
01.12.2020 | 138,08 | 138,08 | 130,57 | 130,57 | -5,96% | - |
30.11.2020 | 139,97 | 141,99 | 135,27 | 138,84 | 8,08% | - |
27.11.2020 | 128,77 | 130,32 | 125,25 | 128,46 | 1,18% | - |
25.11.2020 | 127,73 | 127,74 | 126,96 | 126,97 | -2,04% | - |
24.11.2020 | 127,25 | 130,23 | 126,86 | 129,61 | 3,38% | - |
23.11.2020 | 123,92 | 126,09 | 123,62 | 125,37 | 0,36% | - |
20.11.2020 | 123,30 | 125,93 | 123,15 | 124,91 | 3,77% | - |
19.11.2020 | 123,07 | 123,59 | 120,38 | 120,38 | 1,00% | - |
18.11.2020 | 118,82 | 120,16 | 117,22 | 119,19 | -1,34% | - |
17.11.2020 | 120,56 | 122,92 | 120,56 | 120,81 | 1,04% | - |
16.11.2020 | 119,48 | 120,07 | 118,89 | 119,57 | 0,33% | - |
13.11.2020 | 119,17 | 119,17 | 119,17 | 119,17 | 0,89% | - |
12.11.2020 | 119,89 | 120,03 | 115,96 | 118,12 | -2,22% | - |
11.11.2020 | 117,51 | 123,23 | 116,33 | 120,81 | 3,90% | - |
10.11.2020 | 115,51 | 117,53 | 114,24 | 116,27 | -0,71% | - |
09.11.2020 | 118,54 | 119,79 | 115,79 | 117,10 | 2,54% | - |
06.11.2020 | 120,84 | 120,84 | 110,23 | 114,20 | 3,57% | - |
05.11.2020 | 112,62 | 112,62 | 108,30 | 110,26 | -0,85% | - |
04.11.2020 | 109,30 | 113,85 | 108,86 | 111,21 | 2,84% | - |
03.11.2020 | 97,75 | 109,80 | 97,75 | 108,13 | 22,15% | - |
02.11.2020 | 90,05 | 90,05 | 87,65 | 88,52 | -1,47% | - |
30.10.2020 | 88,96 | 91,06 | 88,25 | 89,85 | 0,44% | - |
29.10.2020 | 87,65 | 89,87 | 87,14 | 89,46 | 0,53% | - |
28.10.2020 | 89,67 | 90,57 | 88,34 | 88,99 | -2,18% | - |
27.10.2020 | 90,97 | 90,98 | 90,97 | 90,97 | -0,91% | - |
26.10.2020 | 93,41 | 93,64 | 90,86 | 91,81 | -4,94% | - |
23.10.2020 | 95,85 | 96,58 | 94,49 | 96,58 | 0,72% | - |
22.10.2020 | 99,43 | 99,64 | 95,88 | 95,89 | -0,90% | - |
21.10.2020 | 96,21 | 98,35 | 95,94 | 96,76 | 1,79% | - |
20.10.2020 | 96,49 | 97,94 | 95,05 | 95,05 | -0,84% | - |
19.10.2020 | 96,04 | 97,96 | 95,86 | 95,86 | 0,58% | - |
16.10.2020 | 96,41 | 97,22 | 94,96 | 95,31 | -1,25% | - |
15.10.2020 | 96,79 | 96,87 | 94,08 | 96,52 | -0,59% | - |
14.10.2020 | 96,58 | 98,54 | 95,95 | 97,09 | 1,00% | - |
13.10.2020 | 96,27 | 97,89 | 95,55 | 96,13 | -0,31% | - |
12.10.2020 | 95,61 | 96,97 | 94,98 | 96,42 | 1,74% | - |
09.10.2020 | 97,29 | 97,57 | 92,90 | 94,77 | -2,24% | - |
08.10.2020 | 98,15 | 99,15 | 96,64 | 96,95 | -0,56% | - |
07.10.2020 | 97,12 | 98,28 | 96,15 | 97,50 | 1,55% | - |
06.10.2020 | 97,05 | 98,49 | 95,50 | 96,01 | 2,19% | - |
05.10.2020 | 95,58 | 95,58 | 93,93 | 93,95 | 0,98% | - |