Echtzeit-Aktienkurs Aegerion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Aegerion Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.11.2016 | 2,14 | 2,14 | 2,14 | 2,14 | 0,42% | - |
29.11.2016 | 1,75 | 2,13 | 1,75 | 2,13 | 20,39% | - |
28.11.2016 | 1,77 | 1,77 | 1,77 | 1,77 | 2,26% | - |
25.11.2016 | 1,73 | 1,73 | 1,73 | 1,73 | -2,48% | - |
24.11.2016 | 1,77 | 1,77 | 1,77 | 1,77 | 0,45% | - |
23.11.2016 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
22.11.2016 | 1,77 | 1,77 | 1,77 | 1,77 | 0,51% | - |
21.11.2016 | 1,76 | 1,76 | 1,76 | 1,76 | -0,34% | - |
18.11.2016 | 1,77 | 1,77 | 1,77 | 1,77 | 1,09% | - |
17.11.2016 | 1,75 | 1,75 | 1,75 | 1,75 | 2,16% | - |
16.11.2016 | 1,71 | 1,71 | 1,71 | 1,71 | 2,45% | - |
15.11.2016 | 1,67 | 1,67 | 1,67 | 1,67 | -0,89% | - |
14.11.2016 | 1,69 | 1,69 | 1,69 | 1,69 | 2,12% | - |
11.11.2016 | 1,65 | 1,65 | 1,65 | 1,65 | 2,23% | - |
10.11.2016 | 1,62 | 1,62 | 1,62 | 1,62 | 2,54% | - |
09.11.2016 | 1,58 | 1,58 | 1,58 | 1,58 | 4,51% | - |
08.11.2016 | 1,51 | 1,51 | 1,51 | 1,51 | -7,02% | - |
07.11.2016 | 1,62 | 1,62 | 1,62 | 1,62 | 4,17% | - |
04.11.2016 | 1,56 | 1,56 | 1,56 | 1,56 | 7,23% | - |
03.11.2016 | 1,45 | 1,45 | 1,45 | 1,45 | -1,29% | - |
02.11.2016 | 1,54 | 1,55 | 1,47 | 1,47 | -6,60% | - |
01.11.2016 | 1,55 | 1,65 | 1,55 | 1,58 | 0,32% | - |
31.10.2016 | 1,57 | 1,57 | 1,57 | 1,57 | -7,70% | - |
28.10.2016 | 1,70 | 1,70 | 1,70 | 1,70 | -2,91% | - |
27.10.2016 | 1,75 | 1,75 | 1,75 | 1,75 | -4,31% | - |
26.10.2016 | 1,83 | 1,83 | 1,83 | 1,83 | 0,33% | - |
25.10.2016 | 1,83 | 1,83 | 1,83 | 1,83 | -4,50% | - |
24.10.2016 | 2,00 | 2,07 | 1,91 | 1,91 | -3,63% | - |
21.10.2016 | 1,98 | 1,98 | 1,98 | 1,98 | 0,97% | - |
20.10.2016 | 1,97 | 1,97 | 1,97 | 1,97 | 5,70% | - |
19.10.2016 | 1,80 | 1,86 | 1,80 | 1,86 | 5,21% | - |
18.10.2016 | 1,79 | 1,89 | 1,77 | 1,77 | -3,28% | - |
17.10.2016 | 1,83 | 1,83 | 1,83 | 1,83 | -3,08% | - |
14.10.2016 | 1,89 | 1,89 | 1,89 | 1,89 | -3,58% | - |
13.10.2016 | 1,96 | 1,96 | 1,96 | 1,96 | -7,35% | - |
12.10.2016 | 2,11 | 2,11 | 2,11 | 2,11 | -6,55% | - |
11.10.2016 | 2,26 | 2,26 | 2,26 | 2,26 | -3,38% | - |
10.10.2016 | 2,34 | 2,34 | 2,34 | 2,34 | -0,26% | - |
07.10.2016 | 2,48 | 2,55 | 2,34 | 2,34 | -4,21% | - |
06.10.2016 | 2,55 | 2,60 | 2,41 | 2,45 | -3,13% | - |
05.10.2016 | 2,53 | 2,53 | 2,53 | 2,53 | 1,32% | - |
04.10.2016 | 2,60 | 2,61 | 2,44 | 2,49 | -2,47% | - |
30.09.2016 | 2,69 | 2,79 | 2,55 | 2,56 | -5,09% | - |
29.09.2016 | 3,00 | 3,14 | 2,61 | 2,69 | 17,71% | - |
28.09.2016 | 2,29 | 2,29 | 2,29 | 2,29 | -4,75% | - |
27.09.2016 | 2,33 | 2,45 | 2,23 | 2,40 | 1,05% | - |
26.09.2016 | 2,42 | 2,46 | 2,38 | 2,38 | -0,25% | - |
23.09.2016 | 2,34 | 2,41 | 2,34 | 2,38 | -2,58% | - |
22.09.2016 | 2,04 | 2,45 | 2,04 | 2,45 | 22,01% | - |
21.09.2016 | 2,10 | 2,26 | 2,00 | 2,00 | 6,14% | - |
20.09.2016 | 1,65 | 1,89 | 1,64 | 1,89 | 13,94% | - |
19.09.2016 | 1,58 | 1,66 | 1,58 | 1,66 | 3,24% | - |
16.09.2016 | 1,61 | 1,61 | 1,61 | 1,61 | 2,43% | - |
15.09.2016 | 1,57 | 1,57 | 1,57 | 1,57 | -1,01% | - |
14.09.2016 | 1,58 | 1,58 | 1,58 | 1,58 | 2,59% | - |
13.09.2016 | 1,54 | 1,54 | 1,54 | 1,54 | 4,97% | - |
12.09.2016 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
09.09.2016 | 1,42 | 1,42 | 1,42 | 1,42 | 4,72% | - |
08.09.2016 | 1,36 | 1,36 | 1,36 | 1,36 | -2,02% | - |
07.09.2016 | 1,38 | 1,38 | 1,38 | 1,38 | -3,08% | - |
06.09.2016 | 1,43 | 1,43 | 1,43 | 1,43 | 0,49% | - |
05.09.2016 | 1,42 | 1,42 | 1,42 | 1,42 | -1,11% | - |
02.09.2016 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
01.09.2016 | 1,40 | 1,40 | 1,40 | 1,40 | -1,62% | - |
31.08.2016 | 1,42 | 1,42 | 1,42 | 1,42 | -1,32% | - |
30.08.2016 | 1,44 | 1,44 | 1,44 | 1,44 | 4,88% | - |
29.08.2016 | 1,37 | 1,37 | 1,37 | 1,37 | -3,72% | - |
26.08.2016 | 1,39 | 1,43 | 1,39 | 1,43 | 1,50% | - |
25.08.2016 | 1,40 | 1,40 | 1,40 | 1,40 | -9,30% | - |
24.08.2016 | 1,55 | 1,55 | 1,55 | 1,55 | 5,81% | - |
23.08.2016 | 1,35 | 1,46 | 1,35 | 1,46 | 6,52% | - |
22.08.2016 | 1,35 | 1,40 | 1,31 | 1,37 | 3,35% | - |
19.08.2016 | 1,33 | 1,33 | 1,33 | 1,33 | -1,70% | - |
18.08.2016 | 1,35 | 1,35 | 1,35 | 1,35 | -1,39% | - |
17.08.2016 | 1,37 | 1,37 | 1,37 | 1,37 | -1,22% | - |
16.08.2016 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
15.08.2016 | 1,39 | 1,39 | 1,39 | 1,39 | 0,43% | - |
12.08.2016 | 1,38 | 1,38 | 1,38 | 1,38 | 0,44% | - |
11.08.2016 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
10.08.2016 | 1,38 | 1,38 | 1,38 | 1,38 | -0,58% | - |
09.08.2016 | 1,39 | 1,39 | 1,39 | 1,39 | 1,68% | - |
08.08.2016 | 1,37 | 1,37 | 1,37 | 1,37 | 2,09% | - |
05.08.2016 | 1,34 | 1,34 | 1,34 | 1,34 | -3,53% | - |
04.08.2016 | 1,39 | 1,39 | 1,39 | 1,39 | 4,20% | - |
03.08.2016 | 1,33 | 1,33 | 1,33 | 1,33 | 6,39% | - |
02.08.2016 | 1,25 | 1,25 | 1,25 | 1,25 | -3,99% | - |
01.08.2016 | 1,30 | 1,30 | 1,30 | 1,30 | 0,62% | - |
29.07.2016 | 1,30 | 1,30 | 1,30 | 1,30 | -4,00% | - |
28.07.2016 | 1,35 | 1,35 | 1,35 | 1,35 | 2,04% | - |
27.07.2016 | 1,32 | 1,32 | 1,32 | 1,32 | 2,72% | - |
26.07.2016 | 1,29 | 1,29 | 1,29 | 1,29 | -4,02% | - |
25.07.2016 | 1,34 | 1,34 | 1,34 | 1,34 | 1,90% | - |
22.07.2016 | 1,32 | 1,32 | 1,32 | 1,32 | -2,37% | - |
21.07.2016 | 1,36 | 1,39 | 1,33 | 1,35 | -0,74% | - |
20.07.2016 | 1,36 | 1,36 | 1,36 | 1,36 | 0,15% | - |
19.07.2016 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
18.07.2016 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | - |
15.07.2016 | 1,33 | 1,33 | 1,33 | 1,33 | -5,93% | - |
14.07.2016 | 1,42 | 1,42 | 1,42 | 1,42 | -0,07% | - |
13.07.2016 | 1,44 | 1,47 | 1,42 | 1,42 | 1,00% | - |