Börse:
17,150€
-0,29%
Echtzeit-Aktienkurs Amicus Therapeutics Inc.
Bid:
17,100€
Ask:
17,200€
Aktienkurse zur Amicus Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 17,35 | 17,55 | 16,55 | 17,05 | -1,45% | 2.635,00 |
| 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 |
| 18.12.2020 | 19,45 | 20,00 | 19,25 | 19,60 | 1,03% | 2.000,00 |
| 17.12.2020 | 19,55 | 19,95 | 19,20 | 19,40 | -1,27% | 77,00 |
| 16.12.2020 | 19,60 | 20,10 | 18,80 | 19,65 | 0,26% | - |
| 15.12.2020 | 19,65 | 20,05 | 19,10 | 19,60 | -0,76% | - |
| 14.12.2020 | 18,35 | 20,30 | 17,70 | 19,75 | 8,22% | 120,00 |
| 11.12.2020 | 18,00 | 18,50 | 17,65 | 18,25 | 1,11% | 170,00 |
| 10.12.2020 | 17,90 | 18,50 | 17,40 | 18,05 | -1,63% | - |
| 09.12.2020 | 18,65 | 18,80 | 17,70 | 18,35 | -1,08% | 711,00 |
| 08.12.2020 | 19,00 | 19,35 | 18,50 | 18,55 | -2,62% | 3.010,00 |
| 07.12.2020 | 19,25 | 19,80 | 18,75 | 19,05 | -0,52% | 7.693,00 |
| 04.12.2020 | 18,00 | 19,20 | 18,00 | 19,15 | 6,09% | 16.657,00 |
| 03.12.2020 | 19,20 | 19,50 | 17,90 | 18,05 | -6,23% | - |
| 02.12.2020 | 18,70 | 19,60 | 18,45 | 19,25 | 2,12% | - |
| 01.12.2020 | 19,30 | 20,00 | 18,70 | 18,85 | -1,57% | - |
| 30.11.2020 | 19,05 | 19,85 | 18,60 | 19,15 | -3,04% | - |
| 27.11.2020 | 19,10 | 19,85 | 18,10 | 19,75 | 3,40% | - |
| 26.11.2020 | 19,10 | 19,10 | 19,05 | 19,10 | 0,26% | - |
| 25.11.2020 | 18,95 | 19,30 | 18,70 | 19,05 | 0,53% | - |
| 24.11.2020 | 19,10 | 19,50 | 18,45 | 18,95 | 0,53% | - |
| 23.11.2020 | 18,55 | 19,30 | 18,20 | 18,85 | 1,62% | - |
| 20.11.2020 | 18,20 | 18,70 | 17,95 | 18,55 | 1,64% | - |
| 19.11.2020 | 18,90 | 19,10 | 18,10 | 18,25 | -3,18% | - |
| 18.11.2020 | 19,00 | 19,60 | 18,70 | 18,85 | -1,05% | - |
| 17.11.2020 | 19,00 | 19,75 | 18,50 | 19,05 | 0,00% | - |
| 16.11.2020 | 18,70 | 19,40 | 18,50 | 19,05 | 2,14% | - |
| 13.11.2020 | 18,50 | 18,80 | 18,20 | 18,65 | 1,08% | - |
| 12.11.2020 | 18,40 | 19,20 | 18,20 | 18,45 | -0,54% | - |
| 11.11.2020 | 18,90 | 19,20 | 17,80 | 18,55 | -1,59% | 1.560,00 |
| 10.11.2020 | 17,90 | 19,40 | 17,80 | 18,85 | 5,60% | - |
| 09.11.2020 | 17,40 | 18,40 | 16,80 | 17,85 | 3,48% | - |
| 06.11.2020 | 17,80 | 18,10 | 17,10 | 17,25 | -3,90% | - |
| 05.11.2020 | 17,70 | 18,40 | 16,55 | 17,95 | 1,13% | - |
| 04.11.2020 | 16,35 | 17,90 | 15,90 | 17,75 | 9,23% | - |
| 03.11.2020 | 15,30 | 16,35 | 15,20 | 16,25 | 6,56% | - |
| 02.11.2020 | 15,30 | 15,65 | 15,10 | 15,25 | 3,74% | - |
| 30.10.2020 | 15,50 | 15,80 | 13,20 | 14,70 | -2,33% | - |
| 29.10.2020 | 15,70 | 15,90 | 15,05 | 15,05 | -5,05% | - |
| 28.10.2020 | 16,00 | 16,00 | 15,35 | 15,85 | -2,76% | - |
| 27.10.2020 | 15,90 | 16,45 | 15,40 | 16,30 | 4,15% | - |
| 26.10.2020 | 15,50 | 15,95 | 14,80 | 15,65 | 0,64% | - |
| 23.10.2020 | 15,30 | 15,65 | 15,15 | 15,55 | 1,97% | - |
| 22.10.2020 | 14,80 | 15,55 | 14,80 | 15,25 | 2,69% | - |
| 21.10.2020 | 14,40 | 15,05 | 14,25 | 14,85 | 3,48% | - |
| 20.10.2020 | 14,30 | 14,55 | 14,15 | 14,35 | 0,00% | - |
| 19.10.2020 | 14,70 | 14,85 | 14,25 | 14,35 | -2,05% | - |
| 16.10.2020 | 14,50 | 15,05 | 14,15 | 14,65 | 1,38% | - |
| 15.10.2020 | 13,90 | 14,45 | 13,65 | 14,45 | 3,58% | - |
| 14.10.2020 | 14,00 | 14,25 | 13,85 | 13,95 | 0,36% | - |
| 13.10.2020 | 13,30 | 14,05 | 13,15 | 13,90 | 4,91% | - |
| 12.10.2020 | 12,90 | 13,45 | 12,65 | 13,25 | 3,11% | - |
| 09.10.2020 | 12,70 | 12,85 | 12,50 | 12,85 | 1,58% | - |
| 08.10.2020 | 12,65 | 12,70 | 12,25 | 12,65 | 0,80% | - |
| 07.10.2020 | 12,30 | 12,65 | 12,05 | 12,55 | 2,45% | - |
| 06.10.2020 | 12,20 | 12,55 | 12,10 | 12,25 | 0,82% | - |
| 05.10.2020 | 11,60 | 12,15 | 11,50 | 12,15 | 5,19% | - |
| 02.10.2020 | 11,80 | 12,00 | 11,55 | 11,55 | -3,35% | - |
| 01.10.2020 | 12,10 | 12,25 | 11,70 | 11,95 | -0,83% | - |
| 30.09.2020 | 11,80 | 12,45 | 11,80 | 12,05 | 0,84% | - |
| 29.09.2020 | 12,00 | 12,05 | 11,65 | 11,95 | 0,00% | - |
| 28.09.2020 | 11,90 | 12,05 | 11,75 | 11,95 | 0,84% | - |
| 25.09.2020 | 11,90 | 11,95 | 11,55 | 11,85 | 0,00% | - |
| 24.09.2020 | 11,40 | 11,85 | 10,95 | 11,85 | 3,49% | - |
| 23.09.2020 | 11,90 | 11,90 | 11,45 | 11,45 | -3,38% | - |
| 22.09.2020 | 11,40 | 11,85 | 11,05 | 11,85 | 3,49% | - |
| 21.09.2020 | 12,20 | 12,30 | 11,35 | 11,45 | -1,29% | - |
| 18.09.2020 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 17.09.2020 | 11,70 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 16.09.2020 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | - |
| 15.09.2020 | 11,50 | 11,60 | 11,50 | 11,60 | 6,42% | - |
| 14.09.2020 | 11,00 | 11,65 | 10,90 | 10,90 | 0,00% | - |
| 11.09.2020 | 11,20 | 11,20 | 10,80 | 10,90 | -6,84% | - |
| 10.09.2020 | 11,70 | 11,70 | 11,60 | 11,70 | -1,27% | - |
| 09.09.2020 | 11,50 | 11,85 | 10,60 | 11,85 | 3,49% | - |
| 08.09.2020 | 11,50 | 11,75 | 11,15 | 11,45 | -0,43% | - |
| 07.09.2020 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 04.09.2020 | 11,30 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 03.09.2020 | 12,00 | 12,00 | 11,50 | 11,50 | -2,54% | - |
| 02.09.2020 | 11,80 | 11,90 | 11,80 | 11,80 | -0,84% | - |