Börse:
186,559$
0,26%
Echtzeit-Aktienkurs Allergan plc
Bid:
186,410$
Ask:
186,709$
Aktienkurse zur Allergan plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 186,40 | 186,91 | 186,23 | 186,37 | 0,16% | 1.457.477,00 |
| 05.12.2019 | 186,59 | 186,90 | 185,95 | 186,08 | -0,31% | 1.154.793,00 |
| 04.12.2019 | 185,05 | 186,84 | 185,05 | 186,66 | 0,85% | 1.405.456,00 |
| 03.12.2019 | 184,75 | 185,70 | 184,05 | 185,09 | 0,41% | 2.716.856,00 |
| 02.12.2019 | 185,10 | 185,78 | 184,28 | 184,34 | -0,32% | 1.110.235,00 |
| 29.11.2019 | 185,41 | 185,41 | 184,56 | 184,94 | -0,24% | 610.276,00 |
| 27.11.2019 | 184,84 | 185,77 | 184,74 | 185,38 | 0,25% | 1.105.805,00 |
| 26.11.2019 | 185,27 | 185,82 | 184,28 | 184,92 | -0,04% | 2.304.705,00 |
| 25.11.2019 | 184,30 | 185,36 | 184,02 | 185,00 | 0,66% | 1.456.031,00 |
| 22.11.2019 | 184,53 | 185,00 | 183,40 | 183,79 | -0,41% | 1.740.943,00 |
| 21.11.2019 | 184,60 | 184,83 | 183,40 | 184,54 | -0,23% | 1.663.772,00 |
| 20.11.2019 | 185,20 | 185,20 | 183,77 | 184,96 | -0,14% | 2.426.301,00 |
| 19.11.2019 | 184,54 | 186,08 | 184,48 | 185,22 | 0,39% | 2.183.591,00 |
| 18.11.2019 | 183,45 | 184,92 | 183,22 | 184,50 | 0,48% | 2.401.887,00 |
| 15.11.2019 | 182,73 | 183,77 | 182,39 | 183,61 | 0,62% | 2.487.720,00 |
| 14.11.2019 | 181,12 | 182,50 | 180,76 | 182,47 | 0,48% | 1.726.066,00 |
| 13.11.2019 | 181,79 | 182,66 | 181,14 | 181,60 | -0,20% | 2.936.429,00 |
| 12.11.2019 | 181,01 | 183,79 | 180,70 | 181,96 | 0,21% | 2.401.308,00 |
| 11.11.2019 | 180,46 | 181,62 | 180,03 | 181,58 | 0,17% | 1.688.977,00 |
| 08.11.2019 | 178,75 | 181,45 | 178,53 | 181,28 | 1,46% | 2.338.515,00 |
| 07.11.2019 | 178,78 | 179,35 | 177,95 | 178,68 | 0,07% | 2.052.332,00 |
| 06.11.2019 | 178,61 | 178,97 | 177,01 | 178,55 | 0,08% | 3.130.612,00 |
| 05.11.2019 | 179,50 | 179,88 | 177,63 | 178,41 | -0,22% | 1.751.938,00 |
| 04.11.2019 | 178,80 | 179,74 | 178,80 | 178,80 | 0,29% | 3.490.035,00 |
| 01.11.2019 | 177,00 | 179,52 | 175,91 | 178,29 | 1,24% | 3.166.916,00 |
| 31.10.2019 | 175,66 | 176,33 | 175,46 | 176,11 | 0,18% | 1.155.618,00 |
| 30.10.2019 | 174,91 | 176,00 | 174,43 | 175,79 | 0,66% | 1.203.457,00 |
| 29.10.2019 | 174,39 | 174,91 | 173,52 | 174,64 | 0,24% | 1.081.255,00 |
| 28.10.2019 | 173,98 | 174,85 | 173,83 | 174,22 | 0,22% | 2.812.230,00 |
| 25.10.2019 | 173,90 | 174,23 | 173,05 | 173,84 | -0,05% | 1.698.299,00 |
| 24.10.2019 | 175,08 | 175,39 | 172,97 | 173,93 | -0,61% | 3.255.717,00 |
| 23.10.2019 | 174,91 | 175,37 | 174,59 | 175,00 | 0,05% | 1.817.458,00 |
| 22.10.2019 | 175,07 | 175,95 | 174,76 | 174,92 | 0,13% | 1.670.493,00 |
| 21.10.2019 | 174,26 | 175,43 | 173,56 | 174,70 | 0,63% | 1.966.121,00 |
| 18.10.2019 | 172,65 | 174,62 | 172,65 | 173,60 | 0,64% | 3.382.356,00 |
| 17.10.2019 | 171,24 | 173,54 | 171,09 | 172,50 | 0,92% | 2.905.099,00 |
| 16.10.2019 | 170,30 | 171,23 | 170,06 | 170,92 | 0,45% | 1.793.803,00 |
| 15.10.2019 | 168,95 | 170,65 | 168,91 | 170,16 | 0,72% | 1.375.897,00 |
| 14.10.2019 | 169,17 | 169,49 | 168,59 | 168,94 | -0,09% | 1.380.013,00 |
| 11.10.2019 | 168,58 | 169,68 | 167,95 | 169,09 | 0,75% | 1.916.532,00 |
| 10.10.2019 | 166,60 | 168,05 | 166,43 | 167,83 | 0,65% | 1.256.577,00 |
| 09.10.2019 | 167,39 | 168,17 | 166,74 | 166,74 | -0,22% | 1.308.385,00 |
| 08.10.2019 | 167,48 | 168,44 | 167,02 | 167,10 | -0,52% | 1.336.458,00 |
| 07.10.2019 | 168,18 | 168,96 | 167,83 | 167,98 | -0,27% | 1.852.092,00 |
| 04.10.2019 | 167,30 | 168,60 | 167,10 | 168,44 | 0,73% | 1.230.953,00 |
| 03.10.2019 | 165,30 | 167,59 | 165,30 | 167,22 | 1,10% | 1.293.876,00 |
| 02.10.2019 | 166,08 | 166,24 | 164,92 | 165,40 | -0,64% | 1.720.141,00 |
| 01.10.2019 | 168,21 | 168,75 | 166,41 | 166,46 | -1,09% | 2.822.960,00 |
| 30.09.2019 | 168,03 | 169,30 | 167,50 | 168,29 | 0,02% | 1.722.140,00 |
| 27.09.2019 | 167,18 | 168,44 | 167,00 | 168,25 | 0,81% | 2.434.017,00 |
| 26.09.2019 | 166,65 | 168,03 | 166,46 | 166,89 | 0,57% | 1.894.796,00 |
| 25.09.2019 | 166,66 | 167,40 | 165,95 | 165,95 | -0,44% | 1.679.771,00 |
| 24.09.2019 | 167,35 | 167,90 | 166,61 | 166,69 | -0,10% | 2.179.434,00 |
| 23.09.2019 | 166,21 | 167,83 | 165,86 | 166,86 | 0,23% | 2.130.442,00 |
| 20.09.2019 | 166,28 | 167,29 | 165,42 | 166,47 | 0,45% | 7.635.316,00 |
| 19.09.2019 | 166,05 | 166,16 | 165,61 | 165,73 | -0,16% | 3.048.078,00 |
| 18.09.2019 | 166,31 | 166,37 | 165,43 | 166,00 | -0,06% | 1.641.944,00 |
| 17.09.2019 | 165,65 | 166,62 | 165,41 | 166,10 | 0,33% | 3.022.504,00 |
| 16.09.2019 | 165,29 | 166,31 | 165,29 | 165,56 | -0,35% | 1.953.314,00 |
| 13.09.2019 | 166,38 | 167,05 | 165,68 | 166,14 | -0,13% | 4.116.982,00 |
| 12.09.2019 | 166,50 | 167,19 | 166,06 | 166,35 | 0,31% | 3.999.064,00 |
| 11.09.2019 | 163,79 | 165,88 | 163,45 | 165,84 | 1,12% | 2.670.463,00 |
| 10.09.2019 | 161,97 | 164,07 | 161,61 | 164,00 | 1,00% | 3.919.987,00 |
| 09.09.2019 | 163,27 | 163,34 | 161,86 | 162,37 | -0,55% | 1.950.038,00 |
| 06.09.2019 | 162,45 | 163,40 | 161,90 | 163,26 | 0,52% | 2.414.764,00 |
| 05.09.2019 | 161,72 | 162,80 | 161,57 | 162,41 | 0,45% | 1.699.214,00 |
| 04.09.2019 | 160,00 | 161,86 | 159,46 | 161,69 | 1,18% | 7.112.682,00 |
| 03.09.2019 | 159,30 | 160,19 | 158,67 | 159,80 | 0,03% | 4.043.247,00 |
| 02.09.2019 | 159,56 | 159,90 | 159,56 | 159,75 | 0,02% | - |
| 30.08.2019 | 159,67 | 160,13 | 159,17 | 159,72 | 0,04% | 1.948.234,00 |
| 29.08.2019 | 160,68 | 161,08 | 159,35 | 159,66 | -0,20% | 2.268.986,00 |
| 28.08.2019 | 160,60 | 161,61 | 159,92 | 159,98 | -0,49% | 2.429.460,00 |
| 27.08.2019 | 160,57 | 162,19 | 160,40 | 160,77 | 0,34% | 4.131.402,00 |
| 26.08.2019 | 159,52 | 160,49 | 159,36 | 160,22 | 0,79% | 2.022.589,00 |
| 23.08.2019 | 160,60 | 161,15 | 158,31 | 158,96 | -1,22% | 3.123.844,00 |
| 22.08.2019 | 161,22 | 161,50 | 160,20 | 160,93 | -0,20% | 1.477.760,00 |
| 21.08.2019 | 160,00 | 161,64 | 159,30 | 161,25 | 1,34% | 3.005.766,00 |
| 20.08.2019 | 160,00 | 161,19 | 159,04 | 159,11 | -0,09% | 2.675.261,00 |
| 19.08.2019 | 158,81 | 159,85 | 158,45 | 159,25 | 0,63% | 1.902.613,00 |
| 16.08.2019 | 157,03 | 158,64 | 156,75 | 158,25 | 1,22% | 2.804.864,00 |
| 15.08.2019 | 158,06 | 158,49 | 156,06 | 156,34 | -0,67% | 3.456.501,00 |
| 14.08.2019 | 158,97 | 159,23 | 157,28 | 157,40 | -1,59% | 4.522.310,00 |
| 13.08.2019 | 158,65 | 160,46 | 158,56 | 159,94 | 0,81% | 4.881.688,00 |
| 12.08.2019 | 159,00 | 159,20 | 158,14 | 158,65 | -0,74% | 2.942.127,00 |
| 09.08.2019 | 159,85 | 161,28 | 158,45 | 159,84 | -0,01% | 2.919.966,00 |
| 08.08.2019 | 159,05 | 160,34 | 158,98 | 159,85 | 0,64% | 3.412.807,00 |
| 07.08.2019 | 160,00 | 160,00 | 158,13 | 158,84 | -0,41% | 6.978.332,00 |
| 06.08.2019 | 161,00 | 161,42 | 159,19 | 159,49 | -0,71% | 7.319.779,00 |
| 05.08.2019 | 159,89 | 161,07 | 159,60 | 160,63 | -0,24% | 3.226.334,00 |
| 02.08.2019 | 160,80 | 161,51 | 160,53 | 161,02 | 0,07% | 3.907.028,00 |
| 01.08.2019 | 160,40 | 162,17 | 160,21 | 160,91 | 0,26% | 5.706.757,00 |
| 31.07.2019 | 160,95 | 161,26 | 159,36 | 160,50 | -0,23% | 5.021.422,00 |
| 30.07.2019 | 160,71 | 161,69 | 160,30 | 160,87 | -0,06% | 6.218.551,00 |
| 29.07.2019 | 161,16 | 162,14 | 160,65 | 160,97 | -0,01% | 4.370.004,00 |
| 26.07.2019 | 160,97 | 162,02 | 160,75 | 160,98 | 0,58% | 4.753.856,00 |
| 25.07.2019 | 160,34 | 161,52 | 159,62 | 160,05 | -0,58% | 7.139.808,00 |
| 24.07.2019 | 161,49 | 162,06 | 160,90 | 160,98 | -0,56% | 6.346.388,00 |
| 23.07.2019 | 162,79 | 163,13 | 161,86 | 161,89 | -0,46% | 4.154.240,00 |
| 22.07.2019 | 162,99 | 163,55 | 162,51 | 162,63 | -0,32% | 2.350.057,00 |
| 19.07.2019 | 162,46 | 163,20 | 161,01 | 163,16 | 0,68% | 2.447.124,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen