Börse:
7,625€
-2,87%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
7,600€
Ask:
7,650€
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 7,78 | 7,83 | 7,63 | 7,68 | -2,23% | - |
| 14.05.2021 | 7,78 | 7,98 | 7,60 | 7,85 | 3,97% | - |
| 13.05.2021 | 7,63 | 7,78 | 7,53 | 7,55 | -3,82% | - |
| 12.05.2021 | 7,88 | 7,93 | 7,58 | 7,85 | -0,63% | - |
| 11.05.2021 | 7,73 | 7,98 | 7,48 | 7,90 | 3,27% | - |
| 10.05.2021 | 8,03 | 8,05 | 7,58 | 7,65 | -4,38% | - |
| 07.05.2021 | 7,98 | 8,13 | 7,88 | 8,00 | 3,23% | - |
| 06.05.2021 | 7,98 | 8,08 | 7,75 | 7,75 | -2,52% | - |
| 05.05.2021 | 8,13 | 8,23 | 7,88 | 7,95 | -1,85% | - |
| 04.05.2021 | 8,48 | 8,53 | 8,05 | 8,10 | -4,71% | - |
| 03.05.2021 | 8,25 | 8,78 | 8,03 | 8,50 | 3,03% | - |
| 30.04.2021 | 8,23 | 8,33 | 8,15 | 8,25 | 0,61% | - |
| 29.04.2021 | 8,45 | 8,60 | 8,18 | 8,20 | -0,61% | - |
| 28.04.2021 | 8,33 | 8,68 | 8,23 | 8,25 | -1,20% | - |
| 27.04.2021 | 8,43 | 8,48 | 8,28 | 8,35 | -0,60% | - |
| 26.04.2021 | 8,28 | 8,50 | 8,23 | 8,40 | 1,51% | - |
| 23.04.2021 | 8,23 | 8,33 | 8,10 | 8,28 | 0,30% | - |
| 22.04.2021 | 8,30 | 8,53 | 8,10 | 8,25 | 0,61% | - |
| 21.04.2021 | 8,10 | 8,28 | 7,95 | 8,20 | 0,61% | - |
| 20.04.2021 | 8,23 | 8,30 | 7,98 | 8,15 | -0,91% | - |
| 19.04.2021 | 8,28 | 8,33 | 8,13 | 8,23 | -3,80% | - |
| 16.04.2021 | 8,53 | 8,75 | 8,23 | 8,55 | 0,59% | - |
| 15.04.2021 | 8,38 | 8,68 | 8,25 | 8,50 | -0,58% | - |
| 14.04.2021 | 8,03 | 8,75 | 8,03 | 8,55 | 10,32% | - |
| 13.04.2021 | 7,83 | 7,88 | 7,58 | 7,75 | 0,65% | - |
| 12.04.2021 | 7,73 | 7,93 | 7,58 | 7,70 | 0,00% | - |
| 09.04.2021 | 7,78 | 7,83 | 7,63 | 7,70 | -1,28% | - |
| 08.04.2021 | 7,93 | 8,05 | 7,73 | 7,80 | -2,50% | - |
| 07.04.2021 | 8,08 | 8,18 | 7,88 | 8,00 | -0,62% | - |
| 06.04.2021 | 8,43 | 8,45 | 8,03 | 8,05 | -5,29% | - |
| 01.04.2021 | 8,40 | 8,63 | 8,38 | 8,50 | 4,94% | - |
| 31.03.2021 | 8,03 | 8,43 | 7,98 | 8,10 | 7,28% | - |
| 30.03.2021 | 7,83 | 8,18 | 7,53 | 7,55 | -8,48% | - |
| 29.03.2021 | 8,35 | 8,43 | 7,78 | 8,25 | 1,85% | - |
| 26.03.2021 | 8,08 | 8,28 | 7,83 | 8,10 | 1,89% | - |
| 25.03.2021 | 7,98 | 8,18 | 7,58 | 7,95 | -8,09% | - |
| 24.03.2021 | 8,58 | 8,75 | 7,88 | 8,65 | 0,00% | - |
| 23.03.2021 | 8,73 | 8,83 | 8,55 | 8,65 | -1,14% | - |
| 22.03.2021 | 8,63 | 8,85 | 8,48 | 8,75 | 2,94% | - |
| 19.03.2021 | 8,53 | 8,80 | 8,48 | 8,50 | -1,16% | - |
| 18.03.2021 | 8,83 | 9,15 | 8,48 | 8,60 | 0,00% | - |
| 17.03.2021 | 8,83 | 8,95 | 8,60 | 8,60 | -4,97% | - |
| 16.03.2021 | 9,15 | 9,25 | 8,68 | 9,05 | 0,56% | - |
| 15.03.2021 | 9,05 | 9,38 | 8,90 | 9,00 | 1,12% | - |
| 12.03.2021 | 9,05 | 9,05 | 8,75 | 8,90 | 0,00% | 1.776,00 |
| 11.03.2021 | 8,60 | 9,08 | 8,60 | 8,90 | 2,30% | - |
| 10.03.2021 | 8,88 | 8,98 | 8,55 | 8,70 | 0,00% | - |
| 09.03.2021 | 8,58 | 9,00 | 8,50 | 8,70 | -1,14% | - |
| 08.03.2021 | 8,83 | 9,10 | 8,48 | 8,80 | 5,39% | - |
| 05.03.2021 | 8,43 | 8,85 | 8,10 | 8,35 | -1,76% | - |
| 04.03.2021 | 8,98 | 9,08 | 8,38 | 8,50 | -6,08% | - |
| 03.03.2021 | 9,40 | 9,60 | 8,80 | 9,05 | -6,70% | - |
| 02.03.2021 | 9,80 | 9,95 | 9,15 | 9,70 | -6,73% | - |
| 01.03.2021 | 10,20 | 10,55 | 9,65 | 10,40 | 4,00% | - |
| 26.02.2021 | 9,68 | 10,15 | 9,60 | 10,00 | 2,04% | - |
| 25.02.2021 | 9,80 | 10,08 | 9,55 | 9,80 | 0,00% | - |
| 24.02.2021 | 9,75 | 10,15 | 9,60 | 9,80 | -0,51% | - |
| 23.02.2021 | 9,70 | 9,98 | 9,08 | 9,85 | 1,03% | - |
| 22.02.2021 | 9,98 | 10,15 | 9,70 | 9,75 | 0,00% | - |
| 19.02.2021 | 9,80 | 10,15 | 9,60 | 9,75 | 0,52% | - |
| 18.02.2021 | 10,10 | 10,15 | 9,60 | 9,70 | -2,51% | - |
| 17.02.2021 | 10,20 | 10,20 | 9,75 | 9,95 | -5,24% | 1.000,00 |
| 16.02.2021 | 10,65 | 10,70 | 9,90 | 10,50 | -2,78% | 1.940,00 |
| 15.02.2021 | 10,45 | 11,25 | 10,40 | 10,80 | 4,35% | 1.300,00 |
| 12.02.2021 | 0,00 | 12,45 | 0,00 | 10,35 | -35,31% | - |
| 11.02.2021 | 16,15 | 16,35 | 15,20 | 16,00 | 0,63% | - |
| 10.02.2021 | 15,95 | 16,50 | 15,70 | 15,90 | -3,05% | - |
| 09.02.2021 | 16,45 | 16,65 | 15,65 | 16,40 | 0,00% | 546,00 |
| 08.02.2021 | 16,55 | 17,45 | 15,45 | 16,40 | -1,50% | - |
| 05.02.2021 | 17,00 | 17,15 | 16,25 | 16,65 | -1,19% | - |
| 04.02.2021 | 17,00 | 17,20 | 16,70 | 16,85 | 1,81% | - |
| 03.02.2021 | 17,05 | 17,05 | 16,25 | 16,55 | -1,19% | - |
| 02.02.2021 | 16,00 | 17,40 | 15,75 | 16,75 | 5,02% | - |
| 01.02.2021 | 0,00 | 16,10 | 0,00 | 15,95 | 1,92% | - |
| 29.01.2021 | 15,85 | 16,30 | 14,95 | 15,65 | -1,88% | 500,00 |
| 28.01.2021 | 15,65 | 16,30 | 15,40 | 15,95 | 2,57% | 330,00 |
| 27.01.2021 | 15,65 | 16,35 | 15,20 | 15,55 | -3,72% | - |
| 26.01.2021 | 0,00 | 17,30 | 0,00 | 16,15 | -3,87% | 885,00 |
| 25.01.2021 | 17,35 | 17,55 | 16,35 | 16,80 | -2,89% | 4.666,00 |
| 22.01.2021 | 16,70 | 17,40 | 15,55 | 17,30 | 3,90% | 20.094,00 |
| 21.01.2021 | 17,40 | 17,70 | 16,35 | 16,65 | -4,03% | 500,00 |
| 20.01.2021 | 17,95 | 18,30 | 17,35 | 17,35 | -3,88% | - |
| 19.01.2021 | 18,05 | 18,40 | 17,30 | 18,05 | 0,00% | 550,00 |
| 18.01.2021 | 18,05 | 18,15 | 18,05 | 18,05 | 0,00% | - |
| 15.01.2021 | 19,05 | 19,45 | 18,00 | 18,05 | -5,74% | 4.035,00 |
| 14.01.2021 | 18,95 | 19,60 | 18,95 | 19,15 | 1,06% | - |
| 13.01.2021 | 18,75 | 19,05 | 18,40 | 18,95 | 1,07% | - |
| 12.01.2021 | 18,65 | 19,20 | 18,40 | 18,75 | 0,54% | - |
| 11.01.2021 | 18,85 | 19,70 | 18,50 | 18,65 | -1,58% | - |
| 08.01.2021 | 19,55 | 20,30 | 18,80 | 18,95 | -2,82% | - |
| 07.01.2021 | 19,25 | 19,75 | 18,60 | 19,50 | 2,36% | 100,00 |
| 06.01.2021 | 18,05 | 20,30 | 17,75 | 19,05 | 5,54% | - |
| 05.01.2021 | 17,75 | 18,40 | 17,35 | 18,05 | 1,69% | - |
| 04.01.2021 | 18,85 | 19,20 | 0,00 | 17,75 | -3,79% | - |
| 30.12.2020 | 18,45 | 18,55 | 18,45 | 18,45 | -0,54% | - |
| 29.12.2020 | 19,05 | 19,50 | 18,15 | 18,55 | -2,11% | - |
| 28.12.2020 | 19,80 | 20,25 | 18,90 | 18,95 | -4,53% | 1.132,00 |
| 23.12.2020 | 20,50 | 20,90 | 19,60 | 19,85 | -3,17% | 1.575,00 |
| 22.12.2020 | 19,65 | 20,90 | 19,65 | 20,50 | 3,54% | 1.060,00 |
| 21.12.2020 | 19,65 | 20,15 | 19,20 | 19,80 | 1,02% | 300,00 |