Börse:
198,548$
0,28%
Echtzeit-Aktienkurs Allergan plc
Bid:
198,391$
Ask:
198,705$
Aktienkurse zur Allergan plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 198,40 | 199,17 | 197,56 | 198,81 | 0,41% | - |
| 18.02.2020 | 197,82 | 198,98 | 197,24 | 198,00 | -0,16% | 1.637.466,00 |
| 14.02.2020 | 199,40 | 199,40 | 197,94 | 198,32 | -0,47% | 3.059.386,00 |
| 13.02.2020 | 200,80 | 201,40 | 199,14 | 199,26 | -1,41% | 2.450.339,00 |
| 12.02.2020 | 200,85 | 202,22 | 200,58 | 202,10 | 0,55% | 2.497.253,00 |
| 11.02.2020 | 200,00 | 201,71 | 199,77 | 200,99 | 0,67% | 2.344.041,00 |
| 10.02.2020 | 197,12 | 200,29 | 197,03 | 199,65 | 1,32% | 3.854.410,00 |
| 07.02.2020 | 194,28 | 197,76 | 193,79 | 197,05 | 2,16% | 4.253.024,00 |
| 06.02.2020 | 192,83 | 193,17 | 191,86 | 192,88 | 0,41% | 2.758.810,00 |
| 05.02.2020 | 190,80 | 192,51 | 190,77 | 192,10 | 1,02% | 2.507.594,00 |
| 04.02.2020 | 189,67 | 190,64 | 189,49 | 190,16 | 0,91% | 1.756.728,00 |
| 03.02.2020 | 186,67 | 188,57 | 186,67 | 188,44 | 0,96% | 2.440.924,00 |
| 31.01.2020 | 187,22 | 187,55 | 186,50 | 186,64 | -0,52% | 1.771.083,00 |
| 30.01.2020 | 188,00 | 188,49 | 187,03 | 187,61 | -0,63% | 2.684.024,00 |
| 29.01.2020 | 189,28 | 189,57 | 188,80 | 188,80 | -0,24% | 1.287.384,00 |
| 28.01.2020 | 189,76 | 189,94 | 189,14 | 189,25 | 0,13% | 1.981.046,00 |
| 27.01.2020 | 190,00 | 190,90 | 189,00 | 189,00 | 0,43% | 5.604.694,00 |
| 24.01.2020 | 190,00 | 190,39 | 187,82 | 188,19 | -1,26% | 3.445.143,00 |
| 23.01.2020 | 191,29 | 191,43 | 189,90 | 190,60 | -0,55% | 3.020.605,00 |
| 22.01.2020 | 192,33 | 192,73 | 191,53 | 191,66 | -0,48% | 2.047.743,00 |
| 21.01.2020 | 192,04 | 193,16 | 192,02 | 192,58 | -0,05% | 2.689.773,00 |
| 17.01.2020 | 193,48 | 193,76 | 192,34 | 192,68 | -0,59% | 2.091.826,00 |
| 16.01.2020 | 193,85 | 194,43 | 193,38 | 193,83 | -0,01% | 2.234.478,00 |
| 15.01.2020 | 192,59 | 194,61 | 192,52 | 193,85 | 0,68% | 2.641.577,00 |
| 14.01.2020 | 191,15 | 192,71 | 190,77 | 192,54 | 0,61% | 2.568.346,00 |
| 13.01.2020 | 192,29 | 192,29 | 190,85 | 191,38 | -0,23% | 2.251.529,00 |
| 10.01.2020 | 192,76 | 193,42 | 191,74 | 191,83 | -0,43% | 3.129.971,00 |
| 09.01.2020 | 191,38 | 192,66 | 191,21 | 192,65 | 0,78% | 2.653.592,00 |
| 08.01.2020 | 191,50 | 192,29 | 191,10 | 191,15 | 0,36% | 2.844.418,00 |
| 07.01.2020 | 191,50 | 191,85 | 190,47 | 190,47 | -0,54% | 4.127.541,00 |
| 06.01.2020 | 190,95 | 191,94 | 190,60 | 191,50 | 0,22% | 3.853.756,00 |
| 03.01.2020 | 190,26 | 192,00 | 190,25 | 191,08 | -0,60% | 2.087.191,00 |
| 02.01.2020 | 191,84 | 192,24 | 190,99 | 192,24 | 0,56% | 1.548.562,00 |
| 31.12.2019 | 190,30 | 191,32 | 190,07 | 191,17 | 0,31% | 1.311.603,00 |
| 30.12.2019 | 191,15 | 191,77 | 190,34 | 190,57 | -0,43% | 888.330,00 |
| 27.12.2019 | 192,18 | 192,18 | 190,94 | 191,40 | -0,09% | 1.284.522,00 |
| 26.12.2019 | 191,65 | 192,27 | 191,28 | 191,58 | 0,08% | 1.102.161,00 |
| 24.12.2019 | 191,53 | 191,76 | 191,00 | 191,42 | -0,06% | 550.487,00 |
| 23.12.2019 | 190,49 | 191,72 | 190,46 | 191,53 | 0,65% | 2.617.892,00 |
| 20.12.2019 | 190,80 | 192,26 | 190,30 | 190,30 | 0,36% | 2.899.137,00 |
| 19.12.2019 | 190,21 | 190,53 | 189,57 | 189,61 | -0,38% | 2.820.646,00 |
| 18.12.2019 | 190,50 | 190,93 | 189,87 | 190,34 | -0,15% | 2.393.647,00 |
| 17.12.2019 | 190,20 | 190,90 | 189,90 | 190,63 | 0,27% | 2.298.327,00 |
| 16.12.2019 | 189,71 | 190,36 | 189,01 | 190,12 | 0,95% | 1.317.226,00 |
| 13.12.2019 | 188,30 | 190,41 | 187,95 | 188,34 | 0,04% | 2.991.878,00 |
| 12.12.2019 | 186,85 | 188,37 | 186,63 | 188,27 | 0,87% | 1.407.443,00 |
| 11.12.2019 | 185,92 | 186,87 | 185,69 | 186,64 | 0,55% | 1.689.080,00 |
| 10.12.2019 | 185,40 | 186,18 | 185,21 | 185,61 | 0,18% | 1.485.590,00 |
| 09.12.2019 | 186,12 | 186,88 | 185,22 | 185,27 | -0,59% | 2.599.480,00 |
| 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 |