Börse:
165,737$
0,11%
Echtzeit-Aktienkurs Allergan plc
Bid:
165,186$
Ask:
166,287$
Aktienkurse zur Allergan plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2019 | 162,51 | 163,41 | 161,81 | 162,05 | -0,25% | 3.960.130,00 |
| 17.07.2019 | 164,20 | 164,85 | 162,46 | 162,46 | -1,10% | 3.921.003,00 |
| 16.07.2019 | 165,89 | 166,21 | 164,21 | 164,26 | -1,10% | 4.662.174,00 |
| 15.07.2019 | 165,63 | 167,21 | 165,16 | 166,08 | 0,14% | 5.828.063,00 |
| 12.07.2019 | 166,07 | 166,28 | 164,29 | 165,85 | -0,07% | 4.400.881,00 |
| 11.07.2019 | 166,31 | 167,33 | 165,38 | 165,97 | -0,44% | 3.774.485,00 |
| 10.07.2019 | 166,31 | 167,33 | 166,30 | 166,70 | 0,15% | 5.313.304,00 |
| 09.07.2019 | 164,90 | 167,65 | 164,90 | 166,45 | 0,91% | 4.766.989,00 |
| 08.07.2019 | 166,90 | 167,75 | 164,74 | 164,95 | -1,63% | 7.330.686,00 |
| 05.07.2019 | 169,00 | 169,13 | 167,41 | 167,69 | -1,13% | 3.804.330,00 |
| 03.07.2019 | 169,25 | 169,93 | 168,95 | 169,61 | 0,04% | 4.137.622,00 |
| 02.07.2019 | 167,31 | 170,19 | 166,71 | 169,54 | 1,21% | 5.166.048,00 |
| 01.07.2019 | 168,41 | 168,85 | 166,56 | 167,52 | 0,05% | 5.859.496,00 |
| 28.06.2019 | 166,23 | 168,27 | 166,10 | 167,43 | 0,86% | 7.386.006,00 |
| 27.06.2019 | 164,20 | 167,44 | 164,20 | 166,01 | 1,23% | 6.640.666,00 |
| 26.06.2019 | 163,80 | 165,15 | 162,50 | 164,00 | 0,97% | 15.700.047,00 |
| 25.06.2019 | 168,39 | 168,65 | 162,33 | 162,43 | 25,36% | 32.866.894,00 |
| 24.06.2019 | 130,67 | 130,67 | 127,76 | 129,57 | -0,95% | 2.365.650,00 |
| 21.06.2019 | 131,01 | 131,62 | 128,54 | 130,81 | -0,01% | 4.484.497,00 |
| 20.06.2019 | 128,51 | 131,92 | 128,50 | 130,82 | 2,08% | 3.355.344,00 |
| 19.06.2019 | 122,91 | 129,15 | 122,15 | 128,16 | 6,23% | 6.530.919,00 |
| 18.06.2019 | 116,24 | 121,01 | 115,04 | 120,64 | 4,24% | 7.618.995,00 |
| 17.06.2019 | 115,51 | 117,43 | 114,27 | 115,73 | -0,16% | 4.370.693,00 |
| 14.06.2019 | 120,63 | 120,84 | 115,19 | 115,92 | -4,20% | 5.171.958,00 |
| 13.06.2019 | 122,42 | 122,52 | 120,79 | 121,00 | -1,04% | 2.311.559,00 |
| 12.06.2019 | 123,26 | 124,59 | 121,92 | 122,27 | -0,47% | 2.769.697,00 |
| 11.06.2019 | 126,63 | 126,65 | 122,51 | 122,85 | -2,97% | 2.538.530,00 |
| 10.06.2019 | 127,49 | 128,31 | 125,60 | 126,61 | -0,41% | 2.242.307,00 |
| 07.06.2019 | 126,02 | 128,58 | 125,18 | 127,13 | 1,66% | 2.827.728,00 |
| 06.06.2019 | 125,97 | 127,40 | 124,67 | 125,05 | -1,15% | 1.735.633,00 |
| 05.06.2019 | 129,77 | 129,89 | 125,50 | 126,50 | -1,64% | 2.123.730,00 |
| 04.06.2019 | 124,41 | 129,00 | 124,00 | 128,61 | 4,45% | 2.977.738,00 |
| 03.06.2019 | 122,00 | 124,55 | 121,17 | 123,13 | 1,00% | 3.460.184,00 |
| 31.05.2019 | 121,12 | 123,86 | 120,68 | 121,91 | -0,42% | 3.437.700,00 |
| 30.05.2019 | 125,50 | 126,24 | 121,82 | 122,42 | -2,59% | 3.668.547,00 |
| 29.05.2019 | 130,44 | 130,93 | 121,32 | 125,67 | -4,37% | 8.382.325,00 |
| 28.05.2019 | 135,50 | 136,03 | 131,40 | 131,41 | -3,28% | 2.297.442,00 |
| 27.05.2019 | 135,82 | 136,01 | 135,72 | 135,86 | 0,26% | - |
| 24.05.2019 | 138,49 | 139,22 | 135,43 | 135,51 | -1,83% | 2.156.247,00 |
| 23.05.2019 | 138,52 | 138,60 | 135,91 | 138,04 | -1,05% | 1.632.143,00 |
| 22.05.2019 | 138,00 | 140,13 | 137,79 | 139,51 | 0,74% | 1.078.987,00 |
| 21.05.2019 | 139,21 | 139,68 | 137,93 | 138,48 | -0,22% | 1.702.322,00 |
| 20.05.2019 | 139,30 | 139,71 | 138,48 | 138,78 | -1,01% | 1.470.232,00 |
| 17.05.2019 | 138,89 | 143,86 | 138,76 | 140,20 | 0,11% | 2.014.026,00 |
| 16.05.2019 | 136,85 | 143,24 | 136,29 | 140,04 | 2,44% | 4.131.524,00 |
| 15.05.2019 | 135,06 | 137,20 | 133,53 | 136,71 | 0,55% | 2.358.410,00 |
| 14.05.2019 | 135,01 | 137,74 | 134,51 | 135,96 | 0,70% | 2.473.043,00 |
| 13.05.2019 | 137,36 | 140,00 | 134,35 | 135,01 | -3,67% | 2.099.549,00 |
| 10.05.2019 | 139,13 | 140,85 | 136,05 | 140,16 | -0,07% | 2.569.085,00 |
| 09.05.2019 | 139,05 | 142,04 | 138,35 | 140,26 | 0,15% | 2.901.028,00 |
| 08.05.2019 | 140,48 | 141,52 | 139,00 | 140,05 | -0,93% | 2.513.986,00 |
| 07.05.2019 | 144,94 | 146,75 | 139,72 | 141,36 | -4,33% | 4.054.275,00 |
| 06.05.2019 | 143,97 | 147,81 | 143,04 | 147,76 | 1,34% | 1.852.929,00 |
| 03.05.2019 | 144,47 | 146,46 | 143,59 | 145,81 | 1,08% | 1.511.434,00 |
| 02.05.2019 | 144,66 | 145,47 | 142,32 | 144,25 | -0,74% | 2.287.163,00 |
| 01.05.2019 | 146,30 | 146,92 | 141,50 | 145,33 | -1,14% | 2.856.222,00 |
| 30.04.2019 | 146,66 | 147,20 | 145,05 | 147,00 | 0,48% | 1.332.362,00 |
| 29.04.2019 | 145,00 | 146,61 | 144,08 | 146,30 | 0,63% | 1.576.404,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen