30,063$
0,08%
Echtzeit-Aktienkurs Perrigo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Perrigo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 30,10 | 30,20 | 29,91 | 30,04 | 0,27% | 777.079,00 |
| 16.04.2024 | 29,98 | 30,33 | 29,86 | 29,96 | -0,56% | 1.450.950,00 |
| 15.04.2024 | 30,47 | 30,78 | 29,79 | 30,13 | -0,63% | 1.663.149,00 |
| 12.04.2024 | 31,24 | 31,24 | 30,26 | 30,32 | -3,07% | 1.301.035,00 |
| 11.04.2024 | 31,78 | 31,95 | 31,12 | 31,28 | -0,82% | 811.823,00 |
| 10.04.2024 | 31,68 | 31,73 | 31,41 | 31,54 | -2,11% | 942.593,00 |
| 09.04.2024 | 31,80 | 32,32 | 31,75 | 32,22 | 1,48% | 1.191.011,00 |
| 08.04.2024 | 31,70 | 32,07 | 31,49 | 31,75 | 1,11% | 1.330.757,00 |
| 05.04.2024 | 31,38 | 31,63 | 31,11 | 31,40 | -0,16% | 870.417,00 |
| 04.04.2024 | 31,00 | 32,46 | 30,88 | 31,45 | 1,35% | 2.001.355,00 |
| 03.04.2024 | 31,23 | 31,65 | 31,01 | 31,03 | -0,93% | 1.457.756,00 |
| 02.04.2024 | 31,76 | 31,80 | 31,21 | 31,32 | -2,46% | 1.105.566,00 |
| 01.04.2024 | 32,22 | 32,32 | 31,92 | 32,11 | -0,25% | 945.974,00 |
| 28.03.2024 | 31,48 | 32,35 | 31,48 | 32,19 | 2,32% | 1.583.458,00 |
| 27.03.2024 | 31,06 | 31,52 | 30,86 | 31,46 | 2,14% | 1.263.732,00 |
| 26.03.2024 | 31,16 | 31,16 | 30,71 | 30,80 | -0,68% | 1.256.077,00 |
| 25.03.2024 | 31,43 | 31,54 | 30,93 | 31,01 | -0,99% | 1.480.333,00 |
| 22.03.2024 | 31,69 | 32,01 | 31,30 | 31,32 | -0,82% | 1.648.571,00 |
| 21.03.2024 | 31,30 | 31,80 | 31,16 | 31,58 | 0,89% | 1.757.645,00 |
| 20.03.2024 | 30,25 | 31,31 | 30,18 | 31,30 | 3,51% | 1.395.498,00 |
| 19.03.2024 | 30,00 | 30,57 | 29,87 | 30,24 | 0,77% | 1.263.600,00 |
| 18.03.2024 | 30,47 | 30,51 | 29,97 | 30,01 | -1,19% | 1.255.553,00 |
| 15.03.2024 | 30,68 | 30,86 | 29,65 | 30,37 | -1,62% | 4.215.109,00 |
| 14.03.2024 | 30,95 | 31,01 | 30,25 | 30,87 | -0,48% | 1.731.064,00 |
| 13.03.2024 | 30,64 | 31,46 | 30,55 | 31,02 | 1,54% | 2.102.546,00 |
| 12.03.2024 | 30,55 | 31,06 | 30,24 | 30,55 | -0,13% | 2.209.276,00 |
| 11.03.2024 | 30,25 | 30,97 | 30,16 | 30,59 | 1,12% | 2.728.228,00 |
| 08.03.2024 | 29,98 | 30,93 | 29,86 | 30,25 | 1,89% | 2.861.153,00 |
| 07.03.2024 | 27,85 | 29,97 | 27,79 | 29,69 | 5,70% | 4.493.722,00 |
| 06.03.2024 | 27,22 | 28,16 | 26,98 | 28,09 | 3,04% | 4.022.980,00 |
| 05.03.2024 | 26,50 | 27,29 | 26,25 | 27,26 | 3,93% | 3.472.395,00 |
| 04.03.2024 | 26,50 | 26,80 | 26,06 | 26,23 | -0,38% | 4.444.642,00 |
| 01.03.2024 | 26,35 | 26,65 | 26,11 | 26,33 | 0,27% | 5.798.761,00 |
| 29.02.2024 | 26,44 | 26,70 | 25,77 | 26,26 | -0,57% | 5.290.128,00 |
| 28.02.2024 | 27,31 | 27,66 | 26,21 | 26,41 | -3,26% | 6.364.104,00 |
| 27.02.2024 | 28,73 | 28,73 | 26,87 | 27,30 | -15,14% | 10.621.771,00 |
| 26.02.2024 | 31,98 | 32,36 | 31,85 | 32,17 | 0,06% | 2.160.474,00 |
| 23.02.2024 | 31,88 | 32,15 | 31,70 | 32,15 | 1,07% | 1.087.213,00 |
| 22.02.2024 | 31,91 | 32,09 | 31,73 | 31,81 | -0,59% | 1.438.143,00 |
| 21.02.2024 | 32,18 | 32,46 | 31,89 | 32,00 | -0,99% | 820.420,00 |
| 20.02.2024 | 31,96 | 32,48 | 31,88 | 32,32 | 0,91% | 1.629.506,00 |
| 16.02.2024 | 32,24 | 32,50 | 31,91 | 32,03 | -1,02% | 1.416.001,00 |
| 15.02.2024 | 31,77 | 32,43 | 31,75 | 32,36 | 2,53% | 1.094.327,00 |
| 14.02.2024 | 31,89 | 32,03 | 31,21 | 31,56 | -0,63% | 1.248.063,00 |
| 13.02.2024 | 31,90 | 32,18 | 31,64 | 31,76 | -1,98% | 1.336.377,00 |
| 12.02.2024 | 31,98 | 32,44 | 31,89 | 32,40 | 1,63% | 907.716,00 |
| 09.02.2024 | 31,82 | 32,01 | 31,62 | 31,88 | 0,06% | 825.694,00 |
| 08.02.2024 | 31,81 | 32,05 | 31,56 | 31,86 | -0,16% | 979.227,00 |
| 07.02.2024 | 32,12 | 32,12 | 31,73 | 31,91 | -0,75% | 1.021.165,00 |
| 06.02.2024 | 31,82 | 32,57 | 31,82 | 32,15 | 0,37% | 1.217.524,00 |
| 05.02.2024 | 32,22 | 32,27 | 31,82 | 32,03 | -0,77% | 793.468,00 |
| 02.02.2024 | 32,11 | 32,52 | 31,98 | 32,28 | 0,00% | 849.445,00 |
| 01.02.2024 | 32,43 | 32,54 | 31,95 | 32,28 | 0,62% | 1.374.532,00 |
| 31.01.2024 | 32,88 | 33,04 | 31,91 | 32,08 | -2,05% | 5.546.902,00 |
| 30.01.2024 | 33,19 | 33,20 | 32,74 | 32,75 | -1,27% | 1.372.038,00 |
| 29.01.2024 | 33,45 | 33,50 | 32,97 | 33,17 | -0,81% | 1.012.761,00 |
| 26.01.2024 | 33,36 | 33,51 | 33,05 | 33,44 | 0,97% | 874.535,00 |
| 25.01.2024 | 33,25 | 33,35 | 32,88 | 33,12 | 0,33% | 1.174.922,00 |
| 24.01.2024 | 33,41 | 33,67 | 32,96 | 33,01 | -0,72% | 1.021.367,00 |
| 23.01.2024 | 33,75 | 33,96 | 33,02 | 33,25 | -1,16% | 1.054.430,00 |
| 22.01.2024 | 33,21 | 33,91 | 33,10 | 33,64 | 1,66% | 1.710.923,00 |
| 19.01.2024 | 32,81 | 33,14 | 32,54 | 33,09 | 0,95% | 947.187,00 |
| 18.01.2024 | 32,79 | 32,99 | 32,53 | 32,78 | 0,15% | 1.311.962,00 |
| 17.01.2024 | 32,75 | 32,99 | 32,55 | 32,73 | -0,82% | 899.466,00 |
| 16.01.2024 | 32,88 | 33,11 | 32,68 | 33,00 | 0,00% | 1.340.019,00 |
| 12.01.2024 | 33,18 | 33,32 | 32,78 | 33,00 | 0,15% | 900.347,00 |
| 11.01.2024 | 33,22 | 33,30 | 32,47 | 32,95 | -1,17% | 893.597,00 |
| 10.01.2024 | 33,93 | 33,93 | 33,20 | 33,34 | -1,56% | 1.157.634,00 |
| 09.01.2024 | 34,08 | 34,60 | 33,67 | 33,87 | -0,79% | 886.226,00 |
| 08.01.2024 | 33,74 | 34,38 | 33,67 | 34,14 | 0,68% | 1.089.983,00 |
| 05.01.2024 | 33,40 | 34,13 | 33,10 | 33,91 | 0,95% | 1.209.564,00 |
| 04.01.2024 | 33,38 | 33,80 | 32,95 | 33,59 | 0,78% | 1.631.390,00 |
| 03.01.2024 | 33,80 | 33,80 | 32,97 | 33,33 | 0,48% | 2.008.832,00 |
| 02.01.2024 | 32,15 | 33,82 | 32,06 | 33,17 | 3,08% | 1.829.721,00 |
| 29.12.2023 | 31,98 | 32,25 | 31,84 | 32,18 | 0,25% | 1.132.007,00 |
| 28.12.2023 | 31,99 | 32,35 | 31,77 | 32,10 | 0,16% | 1.141.262,00 |
| 27.12.2023 | 31,77 | 32,20 | 31,69 | 32,05 | 0,94% | 1.683.854,00 |
| 26.12.2023 | 31,63 | 32,01 | 31,40 | 31,75 | 0,16% | 1.757.378,00 |
| 22.12.2023 | 31,39 | 31,77 | 31,34 | 31,70 | 0,92% | 1.084.042,00 |
| 21.12.2023 | 31,19 | 31,62 | 31,11 | 31,41 | 1,68% | 1.543.571,00 |
| 20.12.2023 | 30,69 | 31,60 | 30,62 | 30,89 | 0,36% | 2.942.359,00 |
| 19.12.2023 | 29,49 | 30,80 | 29,49 | 30,78 | 5,19% | 3.074.050,00 |
| 18.12.2023 | 29,52 | 29,82 | 29,03 | 29,26 | 0,03% | 2.055.892,00 |
| 15.12.2023 | 29,66 | 29,70 | 28,78 | 29,25 | -1,71% | 3.223.385,00 |
| 14.12.2023 | 30,21 | 30,73 | 29,50 | 29,76 | -0,57% | 2.586.283,00 |
| 13.12.2023 | 28,66 | 29,97 | 28,58 | 29,93 | 3,89% | 2.705.164,00 |
| 12.12.2023 | 29,13 | 29,13 | 28,45 | 28,81 | -1,30% | 2.507.053,00 |
| 11.12.2023 | 29,65 | 29,72 | 29,06 | 29,19 | -1,55% | 2.050.566,00 |
| 08.12.2023 | 30,51 | 30,82 | 29,55 | 29,65 | -2,95% | 1.710.617,00 |
| 07.12.2023 | 29,63 | 31,29 | 29,18 | 30,55 | 3,14% | 4.547.019,00 |
| 06.12.2023 | 30,92 | 31,07 | 29,34 | 29,62 | -4,17% | 3.652.418,00 |
| 05.12.2023 | 31,15 | 31,30 | 30,71 | 30,91 | -1,43% | 1.119.331,00 |
| 04.12.2023 | 30,83 | 31,55 | 30,69 | 31,36 | 1,49% | 1.391.253,00 |
| 01.12.2023 | 30,39 | 30,99 | 30,32 | 30,90 | 1,44% | 1.346.462,00 |
| 30.11.2023 | 30,21 | 30,52 | 29,85 | 30,46 | 0,40% | 1.740.193,00 |
| 29.11.2023 | 30,31 | 30,60 | 30,10 | 30,34 | -0,39% | 1.560.474,00 |
| 28.11.2023 | 30,99 | 31,24 | 30,43 | 30,46 | -0,94% | 868.856,00 |
| 27.11.2023 | 30,61 | 31,00 | 30,53 | 30,75 | -0,39% | 2.405.630,00 |
| 24.11.2023 | 30,60 | 31,13 | 30,51 | 30,87 | 1,38% | 1.067.162,00 |
| 22.11.2023 | 30,45 | 31,02 | 30,23 | 30,45 | 0,66% | 2.329.227,00 |