Börse:
38,083$
1,34%
Echtzeit-Aktienkurs Perrigo Company PLC
Bid:
38,019$
Ask:
38,146$
Aktienkurse zur Perrigo Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 37,98 | 38,45 | 37,38 | 38,14 | 1,49% | 1.719.105,00 |
| 19.05.2022 | 37,04 | 37,99 | 36,80 | 37,58 | 0,16% | 1.659.542,00 |
| 18.05.2022 | 38,60 | 39,03 | 37,41 | 37,52 | -2,72% | 3.127.743,00 |
| 17.05.2022 | 37,93 | 38,90 | 37,76 | 38,57 | 3,27% | 2.161.308,00 |
| 16.05.2022 | 36,80 | 37,59 | 36,25 | 37,35 | 1,58% | 2.183.818,00 |
| 13.05.2022 | 35,50 | 37,19 | 35,13 | 36,77 | 4,31% | 3.124.991,00 |
| 12.05.2022 | 33,17 | 35,51 | 33,17 | 35,25 | 5,95% | 2.554.831,00 |
| 11.05.2022 | 32,72 | 34,85 | 32,58 | 33,27 | 2,94% | 2.917.234,00 |
| 10.05.2022 | 32,18 | 32,39 | 31,32 | 32,32 | 0,37% | 1.967.505,00 |
| 09.05.2022 | 32,10 | 32,84 | 31,98 | 32,20 | -0,86% | 1.878.527,00 |
| 06.05.2022 | 32,03 | 32,78 | 31,95 | 32,48 | 0,53% | 1.366.051,00 |
| 05.05.2022 | 33,00 | 33,12 | 32,03 | 32,31 | -2,83% | 1.322.291,00 |
| 04.05.2022 | 33,07 | 33,37 | 32,39 | 33,25 | 0,03% | 1.377.274,00 |
| 03.05.2022 | 33,48 | 33,76 | 33,13 | 33,24 | -0,60% | 1.012.050,00 |
| 02.05.2022 | 34,33 | 34,59 | 32,91 | 33,44 | -2,51% | 1.401.708,00 |
| 29.04.2022 | 34,29 | 34,67 | 33,91 | 34,30 | -0,55% | 1.407.826,00 |
| 28.04.2022 | 34,13 | 34,65 | 33,42 | 34,49 | 2,01% | 1.599.511,00 |
| 27.04.2022 | 33,51 | 33,98 | 33,35 | 33,81 | 0,45% | 1.692.349,00 |
| 26.04.2022 | 33,85 | 34,27 | 33,55 | 33,66 | -1,03% | 1.490.659,00 |
| 25.04.2022 | 33,56 | 34,05 | 32,70 | 34,01 | 0,86% | 1.925.604,00 |
| 22.04.2022 | 34,75 | 34,81 | 33,72 | 33,72 | -3,60% | 1.687.852,00 |
| 21.04.2022 | 35,60 | 35,81 | 34,97 | 34,98 | -1,49% | 1.181.752,00 |
| 20.04.2022 | 35,27 | 36,51 | 35,07 | 35,51 | 0,48% | 1.621.086,00 |
| 19.04.2022 | 35,21 | 35,71 | 35,01 | 35,34 | -0,14% | 1.338.545,00 |
| 18.04.2022 | 35,80 | 35,98 | 35,36 | 35,39 | -1,64% | 968.715,00 |
| 14.04.2022 | 35,91 | 36,32 | 35,29 | 35,98 | -0,14% | 1.190.123,00 |
| 13.04.2022 | 36,01 | 36,31 | 35,61 | 36,03 | -0,25% | 1.248.615,00 |
| 12.04.2022 | 36,43 | 36,90 | 36,12 | 36,12 | -1,63% | 1.645.096,00 |
| 11.04.2022 | 36,73 | 37,01 | 36,55 | 36,72 | -0,49% | 1.664.248,00 |
| 08.04.2022 | 37,09 | 37,31 | 36,59 | 36,90 | -0,62% | 1.041.612,00 |
| 07.04.2022 | 36,95 | 37,42 | 36,62 | 37,13 | 0,92% | 1.032.829,00 |
| 06.04.2022 | 36,09 | 36,90 | 35,69 | 36,79 | 1,43% | 1.905.584,00 |
| 05.04.2022 | 37,55 | 38,19 | 36,21 | 36,27 | -3,77% | 1.992.555,00 |
| 04.04.2022 | 38,40 | 38,50 | 37,32 | 37,69 | -1,64% | 1.281.908,00 |
| 01.04.2022 | 38,56 | 38,85 | 38,13 | 38,32 | -0,29% | 1.036.673,00 |
| 31.03.2022 | 38,16 | 38,82 | 38,09 | 38,43 | 0,76% | 963.837,00 |
| 30.03.2022 | 38,00 | 38,50 | 37,62 | 38,14 | -0,50% | 1.309.293,00 |
| 29.03.2022 | 37,50 | 38,61 | 37,50 | 38,33 | 2,76% | 1.134.000,00 |
| 28.03.2022 | 38,25 | 38,25 | 36,97 | 37,30 | -1,64% | 1.769.605,00 |
| 25.03.2022 | 37,90 | 38,24 | 37,38 | 37,92 | -0,37% | 1.487.323,00 |
| 24.03.2022 | 38,21 | 38,21 | 37,78 | 38,06 | 0,40% | 536.836,00 |
| 23.03.2022 | 37,94 | 38,24 | 37,65 | 37,91 | -0,24% | 688.741,00 |
| 22.03.2022 | 37,71 | 38,27 | 37,51 | 38,00 | 1,06% | 796.352,00 |
| 21.03.2022 | 38,27 | 38,58 | 37,48 | 37,60 | -1,73% | 914.644,00 |
| 18.03.2022 | 38,08 | 38,69 | 37,89 | 38,26 | -0,70% | 1.166.340,00 |
| 17.03.2022 | 38,00 | 38,71 | 37,90 | 38,53 | 0,92% | 755.160,00 |
| 16.03.2022 | 38,18 | 38,75 | 37,50 | 38,18 | 0,82% | 1.172.207,00 |
| 15.03.2022 | 37,61 | 38,01 | 37,16 | 37,87 | 0,88% | 1.264.122,00 |
| 14.03.2022 | 37,83 | 38,25 | 37,00 | 37,54 | -0,64% | 1.550.781,00 |
| 11.03.2022 | 37,97 | 38,23 | 37,40 | 37,78 | 0,16% | 1.517.927,00 |
| 10.03.2022 | 36,68 | 37,90 | 36,42 | 37,72 | 2,31% | 1.472.413,00 |
| 09.03.2022 | 36,14 | 37,10 | 36,06 | 36,87 | 2,36% | 1.116.619,00 |
| 08.03.2022 | 36,02 | 36,99 | 35,63 | 36,02 | -0,28% | 1.676.176,00 |
| 07.03.2022 | 36,96 | 37,14 | 36,06 | 36,12 | -2,98% | 1.462.392,00 |
| 04.03.2022 | 37,19 | 37,65 | 36,92 | 37,23 | -1,09% | 1.106.031,00 |
| 03.03.2022 | 37,78 | 38,27 | 37,21 | 37,64 | -0,42% | 1.494.797,00 |
| 02.03.2022 | 36,80 | 38,48 | 36,66 | 37,80 | 2,41% | 2.487.119,00 |
| 01.03.2022 | 37,00 | 38,90 | 36,51 | 36,91 | 3,91% | 3.454.431,00 |
| 28.02.2022 | 35,37 | 35,76 | 34,80 | 35,52 | -0,45% | 2.990.611,00 |
| 25.02.2022 | 34,95 | 35,90 | 34,55 | 35,68 | 2,09% | 2.008.529,00 |
| 24.02.2022 | 35,21 | 35,56 | 34,53 | 34,95 | -2,65% | 1.788.065,00 |
| 23.02.2022 | 36,57 | 36,72 | 35,82 | 35,90 | -1,13% | 1.406.540,00 |
| 22.02.2022 | 36,86 | 36,93 | 36,25 | 36,31 | -1,63% | 1.423.029,00 |
| 18.02.2022 | 37,83 | 38,02 | 36,80 | 36,91 | -2,33% | 1.664.895,00 |
| 17.02.2022 | 38,47 | 38,52 | 37,75 | 37,79 | -1,97% | 1.641.648,00 |
| 16.02.2022 | 37,99 | 38,79 | 37,89 | 38,55 | 1,37% | 1.562.971,00 |
| 15.02.2022 | 37,38 | 38,32 | 37,21 | 38,03 | 1,93% | 1.471.772,00 |
| 14.02.2022 | 37,45 | 37,45 | 36,86 | 37,31 | -0,53% | 1.329.886,00 |
| 11.02.2022 | 37,79 | 38,45 | 37,28 | 37,51 | -1,19% | 996.506,00 |
| 10.02.2022 | 38,36 | 38,96 | 37,79 | 37,96 | -1,53% | 1.269.702,00 |
| 09.02.2022 | 37,72 | 39,10 | 37,65 | 38,55 | 2,69% | 2.226.001,00 |
| 08.02.2022 | 37,02 | 37,57 | 36,71 | 37,54 | 1,60% | 1.942.290,00 |
| 07.02.2022 | 36,85 | 37,34 | 36,49 | 36,95 | 0,71% | 1.637.946,00 |
| 04.02.2022 | 36,64 | 36,98 | 36,38 | 36,69 | 0,27% | 1.394.584,00 |
| 03.02.2022 | 37,14 | 37,24 | 36,12 | 36,59 | -2,45% | 3.245.395,00 |
| 02.02.2022 | 37,88 | 37,96 | 37,08 | 37,51 | -1,60% | 1.904.464,00 |
| 01.02.2022 | 38,05 | 38,50 | 37,79 | 38,12 | 0,13% | 2.170.070,00 |
| 31.01.2022 | 37,66 | 38,14 | 37,35 | 38,07 | 0,42% | 2.111.013,00 |
| 28.01.2022 | 37,96 | 38,32 | 37,39 | 37,91 | -0,08% | 1.225.299,00 |
| 27.01.2022 | 37,92 | 38,74 | 37,80 | 37,94 | -0,18% | 953.187,00 |
| 26.01.2022 | 38,59 | 38,87 | 37,79 | 38,01 | -1,55% | 1.225.458,00 |
| 25.01.2022 | 37,48 | 38,87 | 37,24 | 38,61 | 1,18% | 1.539.936,00 |
| 24.01.2022 | 37,95 | 38,29 | 36,78 | 38,16 | -1,75% | 1.533.146,00 |
| 21.01.2022 | 39,83 | 39,92 | 38,76 | 38,84 | -2,26% | 1.663.538,00 |
| 20.01.2022 | 39,93 | 40,72 | 39,71 | 39,74 | -0,15% | 1.269.204,00 |
| 19.01.2022 | 39,56 | 40,88 | 39,56 | 39,80 | 0,56% | 1.599.777,00 |
| 18.01.2022 | 39,56 | 40,04 | 39,38 | 39,58 | -0,38% | 2.265.044,00 |
| 14.01.2022 | 39,73 | 40,12 | 39,13 | 39,73 | 0,28% | 1.018.395,00 |
| 13.01.2022 | 40,32 | 40,33 | 39,25 | 39,62 | -1,66% | 1.531.550,00 |
| 12.01.2022 | 41,87 | 41,94 | 40,20 | 40,29 | -3,73% | 1.441.467,00 |
| 11.01.2022 | 41,67 | 42,10 | 41,41 | 41,85 | 0,79% | 1.425.651,00 |
| 10.01.2022 | 40,98 | 41,60 | 40,22 | 41,52 | 1,96% | 1.203.331,00 |
| 07.01.2022 | 40,30 | 41,06 | 40,21 | 40,72 | 1,17% | 1.283.456,00 |
| 06.01.2022 | 40,09 | 40,45 | 39,23 | 40,25 | 0,65% | 1.898.588,00 |
| 05.01.2022 | 40,20 | 41,08 | 39,87 | 39,99 | -0,37% | 1.437.666,00 |
| 04.01.2022 | 39,19 | 40,23 | 38,81 | 40,14 | 2,16% | 1.722.500,00 |
| 03.01.2022 | 38,82 | 39,69 | 38,31 | 39,29 | 1,00% | 1.287.720,00 |
| 31.12.2021 | 39,01 | 39,48 | 38,80 | 38,90 | -0,56% | 514.094,00 |
| 30.12.2021 | 39,14 | 39,85 | 39,04 | 39,12 | -0,46% | 773.253,00 |
| 29.12.2021 | 39,65 | 39,85 | 39,07 | 39,30 | -1,13% | 742.412,00 |