Echtzeit-Aktienkurs MEDICINES CO. DL-,001
Bid:
Ask:
Aktienkurse zur MEDICINES CO. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2020 | 84,97 | 84,98 | 84,90 | 84,93 | -0,06% | - |
| 02.01.2020 | 84,94 | 84,98 | 84,93 | 84,98 | 0,93% | - |
| 18.12.2019 | 86,01 | 86,01 | 84,13 | 84,20 | -0,07% | - |
| 17.12.2019 | 85,98 | 85,98 | 84,19 | 84,26 | 0,20% | - |
| 11.12.2019 | 85,98 | 85,98 | 83,93 | 84,09 | -0,08% | - |
| 10.12.2019 | 84,12 | 84,22 | 84,12 | 84,16 | 0,01% | - |
| 09.12.2019 | 85,84 | 85,84 | 84,11 | 84,15 | 0,13% | - |
| 06.12.2019 | 84,08 | 84,08 | 84,00 | 84,04 | 0,14% | - |
| 05.12.2019 | 84,04 | 84,13 | 83,88 | 83,92 | -0,12% | - |
| 04.12.2019 | 85,84 | 85,84 | 84,02 | 84,03 | -0,10% | - |
| 03.12.2019 | 84,01 | 84,18 | 83,96 | 84,11 | 0,10% | - |
| 02.12.2019 | 84,13 | 85,79 | 84,02 | 84,03 | -0,07% | - |
| 29.11.2019 | 85,56 | 85,58 | 83,89 | 84,09 | 0,11% | - |
| 27.11.2019 | 85,56 | 85,56 | 83,86 | 84,00 | 0,20% | - |
| 26.11.2019 | 83,92 | 84,10 | 83,83 | 83,83 | 0,07% | - |
| 25.11.2019 | 84,04 | 84,12 | 83,72 | 83,77 | 22,20% | - |
| 22.11.2019 | 67,94 | 70,99 | 67,90 | 68,55 | -1,74% | - |
| 21.11.2019 | 69,94 | 72,80 | 69,16 | 69,77 | -1,15% | - |
| 20.11.2019 | 69,27 | 71,02 | 66,55 | 70,58 | 0,56% | - |
| 19.11.2019 | 73,38 | 73,72 | 67,79 | 70,19 | 19,85% | - |
| 18.11.2019 | 51,19 | 59,11 | 51,19 | 58,56 | 12,75% | - |
| 15.11.2019 | 52,55 | 52,55 | 49,21 | 51,94 | 2,04% | - |
| 14.11.2019 | 54,27 | 54,27 | 50,78 | 50,90 | -3,64% | - |
| 13.11.2019 | 53,63 | 54,15 | 52,13 | 52,83 | -1,10% | - |
| 12.11.2019 | 55,41 | 56,97 | 52,71 | 53,41 | -3,57% | - |
| 11.11.2019 | 54,96 | 56,40 | 54,24 | 55,39 | 0,70% | - |
| 08.11.2019 | 54,19 | 55,34 | 52,44 | 55,00 | 1,01% | - |
| 07.11.2019 | 53,44 | 54,78 | 52,39 | 54,45 | 1,67% | - |
| 06.11.2019 | 53,51 | 54,82 | 52,51 | 53,56 | -0,18% | - |
| 05.11.2019 | 53,47 | 54,36 | 52,41 | 53,65 | 1,47% | - |
| 04.11.2019 | 51,80 | 53,14 | 51,55 | 52,88 | -3,10% | - |
| 31.10.2019 | 54,97 | 56,24 | 53,98 | 54,57 | 0,05% | - |
| 30.10.2019 | 55,78 | 56,97 | 52,26 | 54,54 | -4,97% | - |
| 29.10.2019 | 56,45 | 58,15 | 56,45 | 57,39 | 0,35% | - |
| 28.10.2019 | 56,68 | 57,48 | 56,26 | 57,19 | 0,42% | - |
| 25.10.2019 | 55,77 | 57,20 | 54,76 | 56,95 | 1,42% | - |
| 24.10.2019 | 56,82 | 57,36 | 55,24 | 56,15 | -1,09% | - |
| 23.10.2019 | 57,37 | 58,56 | 56,45 | 56,77 | -0,68% | - |
| 22.10.2019 | 59,44 | 59,44 | 56,10 | 57,16 | -0,84% | - |
| 21.10.2019 | 58,43 | 58,45 | 56,10 | 57,65 | 1,20% | - |
| 18.10.2019 | 56,96 | 57,42 | 55,87 | 56,96 | 1,82% | - |
| 17.10.2019 | 55,90 | 57,22 | 54,44 | 55,94 | 2,49% | - |
| 16.10.2019 | 54,22 | 54,59 | 52,27 | 54,58 | 3,38% | - |
| 15.10.2019 | 53,31 | 53,31 | 52,01 | 52,80 | 1,17% | - |
| 14.10.2019 | 55,55 | 55,55 | 51,48 | 52,19 | 0,33% | - |
| 11.10.2019 | 53,58 | 53,58 | 51,57 | 52,02 | -0,56% | - |
| 10.10.2019 | 50,30 | 52,58 | 49,74 | 52,31 | 1,72% | - |
| 09.10.2019 | 51,92 | 51,92 | 51,00 | 51,43 | 0,71% | - |
| 08.10.2019 | 48,80 | 51,21 | 48,80 | 51,06 | 0,49% | - |
| 07.10.2019 | 51,73 | 51,73 | 50,54 | 50,81 | -0,55% | - |
| 04.10.2019 | 51,38 | 51,59 | 48,96 | 51,09 | 2,05% | - |
| 03.10.2019 | 50,94 | 50,94 | 48,46 | 50,07 | 0,71% | - |
| 02.10.2019 | 49,06 | 50,42 | 48,67 | 49,71 | 1,53% | - |
| 01.10.2019 | 50,35 | 51,16 | 48,06 | 48,96 | -1,92% | - |
| 30.09.2019 | 49,67 | 50,29 | 47,85 | 49,92 | 3,58% | - |
| 27.09.2019 | 51,52 | 51,52 | 47,82 | 48,20 | -4,28% | - |
| 26.09.2019 | 51,48 | 51,48 | 49,61 | 50,35 | 1,24% | - |
| 25.09.2019 | 49,30 | 51,91 | 48,57 | 49,74 | 5,73% | - |
| 24.09.2019 | 47,98 | 48,12 | 46,79 | 47,04 | -1,45% | 84.079,00 |
| 23.09.2019 | 49,18 | 49,35 | 47,61 | 47,73 | -2,75% | 119.645,00 |
| 20.09.2019 | 48,36 | 49,29 | 47,95 | 49,08 | 1,83% | 145.983,00 |
| 19.09.2019 | 47,78 | 48,36 | 47,26 | 48,20 | 1,82% | 146.264,00 |
| 18.09.2019 | 47,58 | 47,58 | 46,48 | 47,34 | -0,75% | 123.933,00 |
| 17.09.2019 | 47,23 | 48,99 | 47,23 | 47,70 | -2,05% | 155.271,00 |
| 16.09.2019 | 48,11 | 49,19 | 47,81 | 48,70 | 1,97% | 130.705,00 |
| 13.09.2019 | 48,48 | 48,82 | 47,57 | 47,76 | -1,59% | 88.175,00 |
| 12.09.2019 | 48,12 | 49,05 | 47,50 | 48,53 | 1,25% | 128.291,00 |
| 11.09.2019 | 46,69 | 48,39 | 46,69 | 47,93 | 2,94% | 223.956,00 |
| 10.09.2019 | 47,14 | 47,20 | 45,70 | 46,56 | -1,50% | 234.387,00 |
| 09.09.2019 | 47,71 | 47,98 | 46,18 | 47,27 | -0,48% | 157.280,00 |
| 06.09.2019 | 47,86 | 48,98 | 47,45 | 47,50 | -0,86% | 164.569,00 |
| 05.09.2019 | 47,74 | 48,17 | 46,85 | 47,91 | 1,40% | 174.187,00 |
| 04.09.2019 | 46,73 | 47,85 | 45,46 | 47,25 | 2,10% | 265.039,00 |
| 03.09.2019 | 46,15 | 48,34 | 43,69 | 46,28 | 10,35% | 680.788,00 |
| 30.08.2019 | 42,75 | 42,77 | 41,46 | 41,94 | -2,37% | 107.307,00 |
| 29.08.2019 | 42,77 | 43,69 | 41,43 | 42,96 | 1,15% | 144.702,00 |
| 28.08.2019 | 41,51 | 43,51 | 41,14 | 42,47 | 2,41% | 309.363,00 |
| 27.08.2019 | 40,36 | 43,69 | 39,47 | 41,47 | 3,99% | 345.452,00 |
| 26.08.2019 | 38,71 | 40,08 | 34,91 | 39,88 | 13,78% | 629.358,00 |
| 23.08.2019 | 35,71 | 36,92 | 34,65 | 35,05 | -2,09% | 68.580,00 |
| 22.08.2019 | 34,45 | 36,08 | 34,38 | 35,80 | 4,34% | 105.756,00 |
| 21.08.2019 | 33,02 | 34,35 | 32,60 | 34,31 | 4,54% | 116.437,00 |
| 20.08.2019 | 33,02 | 33,25 | 32,70 | 32,82 | -1,14% | 78.732,00 |
| 19.08.2019 | 33,04 | 33,35 | 32,75 | 33,20 | 1,37% | 77.443,00 |
| 16.08.2019 | 31,77 | 32,75 | 31,77 | 32,75 | 3,90% | 75.794,00 |
| 15.08.2019 | 31,53 | 31,91 | 31,18 | 31,52 | -0,60% | 62.952,00 |
| 14.08.2019 | 32,18 | 32,79 | 31,63 | 31,71 | -2,58% | 82.635,00 |
| 13.08.2019 | 32,59 | 33,53 | 32,41 | 32,55 | -0,25% | 109.651,00 |
| 12.08.2019 | 32,69 | 33,40 | 32,51 | 32,63 | -0,82% | 56.250,00 |
| 09.08.2019 | 34,40 | 34,40 | 32,90 | 32,90 | -4,69% | 92.956,00 |
| 08.08.2019 | 35,00 | 35,01 | 34,15 | 34,52 | -1,15% | 77.384,00 |
| 07.08.2019 | 33,90 | 35,05 | 33,90 | 34,92 | 0,23% | 54.838,00 |
| 06.08.2019 | 34,30 | 34,87 | 33,91 | 34,84 | 3,51% | 81.887,00 |
| 05.08.2019 | 33,79 | 34,10 | 33,17 | 33,66 | -2,63% | 117.797,00 |
| 02.08.2019 | 35,11 | 35,19 | 34,29 | 34,57 | -2,40% | 94.453,00 |
| 01.08.2019 | 35,77 | 36,29 | 34,93 | 35,42 | -1,09% | 64.514,00 |
| 31.07.2019 | 36,82 | 36,82 | 35,60 | 35,81 | -2,13% | 72.828,00 |
| 30.07.2019 | 36,97 | 37,04 | 36,35 | 36,59 | -1,96% | 74.407,00 |
| 29.07.2019 | 37,12 | 37,38 | 36,11 | 37,32 | 1,00% | 102.550,00 |
| 26.07.2019 | 36,57 | 37,00 | 35,71 | 36,95 | 1,93% | 75.451,00 |