Echtzeit-Aktienkurs GlaxoSmithkline PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur GlaxoSmithkline PLC (Spons. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 33,69 | 33,89 | 0,00 | 33,61 | -2,25% | - |
25.02.2021 | 34,73 | 34,77 | 34,24 | 34,38 | -0,87% | - |
24.02.2021 | 34,64 | 34,75 | 34,51 | 34,68 | 0,90% | - |
23.02.2021 | 34,62 | 34,68 | 34,28 | 34,37 | -0,19% | - |
22.02.2021 | 34,34 | 34,50 | 34,28 | 34,44 | 0,00% | - |
19.02.2021 | 34,47 | 34,62 | 34,44 | 34,44 | -0,78% | - |
18.02.2021 | 34,74 | 35,01 | 0,00 | 34,71 | -3,38% | - |
17.02.2021 | 35,68 | 35,98 | 35,58 | 35,92 | 0,74% | - |
16.02.2021 | 35,78 | 35,80 | 35,58 | 35,66 | -0,29% | - |
12.02.2021 | 35,60 | 35,82 | 35,59 | 35,76 | 1,27% | - |
11.02.2021 | 35,27 | 35,39 | 35,02 | 35,31 | -0,66% | - |
10.02.2021 | 35,56 | 35,78 | 35,45 | 35,55 | -0,59% | - |
09.02.2021 | 35,68 | 35,87 | 35,56 | 35,76 | 0,85% | - |
08.02.2021 | 35,32 | 35,47 | 35,21 | 35,46 | 0,52% | - |
05.02.2021 | 34,98 | 35,29 | 34,98 | 35,27 | -0,27% | - |
04.02.2021 | 35,37 | 35,37 | 35,37 | 35,37 | -0,10% | - |
03.02.2021 | 35,96 | 35,98 | 35,32 | 35,40 | -5,78% | - |
02.02.2021 | 37,57 | 37,57 | 37,57 | 37,57 | 0,62% | - |
01.02.2021 | 37,35 | 37,48 | 37,28 | 37,34 | 0,11% | - |
29.01.2021 | 37,73 | 37,83 | 37,04 | 37,30 | -2,01% | - |
28.01.2021 | 38,06 | 38,07 | 38,06 | 38,07 | -0,43% | - |
27.01.2021 | 38,66 | 38,78 | 38,15 | 38,23 | -2,57% | - |
26.01.2021 | 39,18 | 39,30 | 38,98 | 39,24 | 0,87% | - |
25.01.2021 | 38,83 | 38,97 | 38,63 | 38,90 | 1,32% | - |
22.01.2021 | 38,02 | 38,52 | 37,93 | 38,40 | 1,63% | - |
21.01.2021 | 37,72 | 37,86 | 37,56 | 37,78 | -0,57% | - |
20.01.2021 | 37,95 | 38,09 | 37,75 | 38,00 | -1,32% | - |
19.01.2021 | 38,54 | 38,67 | 38,38 | 38,51 | 0,34% | - |
15.01.2021 | 38,27 | 38,66 | 38,26 | 38,38 | 0,63% | - |
14.01.2021 | 38,15 | 38,40 | 38,14 | 38,14 | 1,14% | - |
13.01.2021 | 37,69 | 37,84 | 37,56 | 37,71 | 0,64% | - |
12.01.2021 | 37,74 | 37,75 | 37,28 | 37,47 | -1,37% | - |
11.01.2021 | 37,97 | 38,10 | 37,82 | 37,99 | -0,93% | - |
08.01.2021 | 38,33 | 38,34 | 38,33 | 38,34 | 0,79% | - |
07.01.2021 | 38,08 | 38,22 | 37,99 | 38,04 | -0,64% | - |
06.01.2021 | 38,52 | 38,64 | 38,19 | 38,29 | 1,67% | - |
05.01.2021 | 37,45 | 37,74 | 37,33 | 37,66 | -0,05% | - |
04.01.2021 | 37,51 | 37,71 | 37,32 | 37,68 | 2,22% | - |
31.12.2020 | 36,71 | 36,86 | 36,47 | 36,86 | -0,41% | - |
30.12.2020 | 37,06 | 37,19 | 36,91 | 37,01 | -0,03% | - |
29.12.2020 | 37,23 | 37,28 | 36,86 | 37,02 | 2,01% | - |
28.12.2020 | 36,49 | 36,50 | 36,18 | 36,29 | -8,24% | - |
24.12.2020 | 36,13 | 39,55 | 36,02 | 39,55 | 9,01% | - |
23.12.2020 | 36,27 | 36,38 | 36,19 | 36,28 | 0,55% | - |
22.12.2020 | 36,11 | 36,28 | 35,99 | 36,08 | -0,25% | - |
21.12.2020 | 35,93 | 36,29 | 35,89 | 36,17 | -10,26% | - |
18.12.2020 | 36,88 | 40,30 | 36,41 | 40,30 | 5,02% | - |
17.12.2020 | 37,26 | 38,38 | 36,97 | 38,38 | 4,75% | - |
16.12.2020 | 37,16 | 37,73 | 36,64 | 36,64 | -0,60% | - |
15.12.2020 | 36,86 | 36,86 | 36,86 | 36,86 | -0,05% | - |
14.12.2020 | 37,39 | 37,54 | 36,88 | 36,88 | -1,80% | - |
11.12.2020 | 37,75 | 37,85 | 37,47 | 37,55 | -1,17% | - |
10.12.2020 | 38,13 | 38,16 | 37,92 | 38,00 | 0,40% | - |
09.12.2020 | 37,85 | 37,85 | 37,85 | 37,85 | 1,72% | - |
08.12.2020 | 37,40 | 37,83 | 36,58 | 37,21 | -0,85% | - |
07.12.2020 | 37,42 | 37,70 | 37,41 | 37,53 | -3,05% | - |
04.12.2020 | 37,73 | 38,71 | 36,07 | 38,71 | 3,91% | - |
03.12.2020 | 37,34 | 37,42 | 37,13 | 37,25 | -3,55% | - |
02.12.2020 | 37,58 | 38,62 | 36,98 | 38,62 | 2,86% | - |
01.12.2020 | 37,54 | 37,57 | 37,30 | 37,55 | -4,95% | - |
30.11.2020 | 36,84 | 39,50 | 36,75 | 39,50 | 6,54% | - |
27.11.2020 | 37,05 | 37,21 | 37,01 | 37,08 | -0,40% | - |
25.11.2020 | 36,97 | 37,25 | 36,81 | 37,23 | 0,40% | - |
24.11.2020 | 36,87 | 37,21 | 36,83 | 37,08 | 1,02% | - |
23.11.2020 | 36,75 | 36,81 | 36,49 | 36,70 | -0,82% | - |
20.11.2020 | 36,96 | 37,20 | 36,94 | 37,01 | -0,36% | - |
19.11.2020 | 37,18 | 37,18 | 37,14 | 37,14 | 1,43% | - |
18.11.2020 | 37,14 | 37,16 | 36,53 | 36,62 | -1,43% | - |
17.11.2020 | 0,00 | 37,18 | 0,00 | 37,15 | -2,21% | - |
16.11.2020 | 38,52 | 38,52 | 37,91 | 37,99 | -0,78% | - |
13.11.2020 | 38,29 | 38,29 | 38,29 | 38,29 | 1,35% | - |
12.11.2020 | 38,00 | 38,17 | 37,68 | 37,78 | -3,60% | - |
11.11.2020 | 38,78 | 39,27 | 38,69 | 39,19 | 0,80% | - |
10.11.2020 | 38,73 | 39,03 | 0,00 | 38,88 | 3,34% | - |
09.11.2020 | 37,82 | 37,95 | 37,47 | 37,62 | 2,08% | - |
06.11.2020 | 37,04 | 37,04 | 36,75 | 36,86 | 0,05% | - |
05.11.2020 | 36,95 | 37,04 | 36,69 | 36,84 | 0,46% | - |
04.11.2020 | 36,77 | 37,11 | 36,47 | 36,67 | 3,94% | - |
03.11.2020 | 35,28 | 35,28 | 35,28 | 35,28 | 2,89% | - |
02.11.2020 | 0,00 | 34,44 | 0,00 | 34,29 | 2,67% | - |
30.10.2020 | 33,58 | 33,69 | 33,27 | 33,40 | -1,88% | - |
29.10.2020 | 33,77 | 34,13 | 33,59 | 34,04 | 0,03% | - |
28.10.2020 | 34,49 | 34,63 | 33,87 | 34,03 | -3,82% | - |
27.10.2020 | 35,38 | 35,38 | 35,37 | 35,38 | 0,38% | - |
26.10.2020 | 35,18 | 35,27 | 35,00 | 35,24 | -0,16% | - |
23.10.2020 | 0,00 | 35,44 | 0,00 | 35,30 | 0,58% | - |
22.10.2020 | 35,16 | 35,24 | 34,90 | 35,09 | -0,78% | - |
21.10.2020 | 35,76 | 35,90 | 35,32 | 35,37 | -1,89% | - |
20.10.2020 | 0,00 | 36,24 | 0,00 | 36,05 | -0,36% | - |
19.10.2020 | 0,00 | 36,62 | 0,00 | 36,18 | -1,08% | - |
16.10.2020 | 36,66 | 36,73 | 36,41 | 36,57 | 1,65% | - |
15.10.2020 | 0,00 | 36,10 | 0,00 | 35,98 | -3,33% | - |
14.10.2020 | 37,49 | 37,49 | 37,02 | 37,22 | 0,05% | - |
13.10.2020 | 37,59 | 37,59 | 37,07 | 37,20 | -1,01% | - |
12.10.2020 | 37,44 | 37,67 | 37,39 | 37,58 | 0,05% | - |
09.10.2020 | 37,53 | 37,90 | 37,49 | 37,56 | 1,08% | - |
08.10.2020 | 37,16 | 37,25 | 36,99 | 37,16 | 1,39% | - |
07.10.2020 | 36,55 | 36,76 | 36,51 | 36,65 | -0,54% | - |
06.10.2020 | 37,30 | 37,31 | 36,73 | 36,85 | -2,23% | - |
05.10.2020 | 0,00 | 37,80 | 0,00 | 37,69 | 1,13% | - |