Börse:
121,771$
0,94%
Echtzeit-Aktienkurs Allergan plc.
Bid:
120,137$
Ask:
123,405$
Aktienkurse zur Allergan plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.04.2019 | 142,08 | 145,44 | 140,44 | 145,39 | 2,76% | 1.454.999,00 |
| 25.04.2019 | 139,16 | 142,01 | 138,51 | 141,49 | 1,31% | 1.235.470,00 |
| 24.04.2019 | 142,59 | 142,59 | 139,35 | 139,66 | -1,77% | 1.842.843,00 |
| 23.04.2019 | 140,51 | 143,02 | 139,03 | 142,17 | 1,36% | 2.397.006,00 |
| 22.04.2019 | 139,46 | 141,71 | 138,96 | 140,26 | -0,04% | 1.149.560,00 |
| 18.04.2019 | 140,16 | 141,29 | 136,77 | 140,31 | 0,20% | 2.107.915,00 |
| 17.04.2019 | 145,69 | 145,69 | 137,50 | 140,03 | -3,70% | 2.698.508,00 |
| 16.04.2019 | 144,68 | 147,30 | 144,02 | 145,41 | 1,27% | 1.740.563,00 |
| 15.04.2019 | 144,86 | 144,86 | 142,67 | 143,58 | -0,95% | 2.358.092,00 |
| 12.04.2019 | 145,73 | 146,77 | 144,36 | 144,95 | -0,06% | 1.625.068,00 |
| 11.04.2019 | 146,19 | 147,00 | 144,17 | 145,04 | -0,73% | 1.684.329,00 |
| 10.04.2019 | 147,50 | 147,93 | 145,10 | 146,10 | -0,91% | 1.540.609,00 |
| 09.04.2019 | 149,80 | 149,99 | 147,11 | 147,44 | -2,03% | 1.191.335,00 |
| 08.04.2019 | 150,16 | 150,76 | 149,37 | 150,49 | 0,57% | 1.174.131,00 |
| 05.04.2019 | 150,00 | 151,36 | 149,45 | 149,64 | 0,19% | 1.575.576,00 |
| 04.04.2019 | 146,50 | 149,85 | 146,39 | 149,35 | 2,50% | 2.199.479,00 |
| 03.04.2019 | 146,70 | 146,99 | 145,25 | 145,71 | -0,38% | 2.217.614,00 |
| 02.04.2019 | 148,00 | 148,95 | 146,20 | 146,26 | -0,94% | 1.220.063,00 |
| 01.04.2019 | 147,54 | 147,80 | 144,90 | 147,65 | 0,85% | 1.756.863,00 |
| 29.03.2019 | 147,07 | 147,30 | 145,34 | 146,41 | -0,31% | 1.952.771,00 |
| 28.03.2019 | 147,64 | 148,21 | 146,06 | 146,86 | -0,24% | 1.071.892,00 |
| 27.03.2019 | 149,36 | 149,86 | 147,06 | 147,22 | -1,45% | 1.463.070,00 |
| 26.03.2019 | 147,18 | 150,41 | 146,85 | 149,39 | 2,08% | 1.923.545,00 |
| 25.03.2019 | 148,88 | 149,61 | 145,84 | 146,34 | -1,98% | 3.184.866,00 |
| 22.03.2019 | 152,26 | 153,36 | 149,17 | 149,30 | -2,76% | 2.241.580,00 |
| 21.03.2019 | 153,37 | 155,51 | 152,31 | 153,53 | -0,09% | 1.769.166,00 |
| 20.03.2019 | 153,94 | 154,66 | 152,74 | 153,67 | -0,28% | 2.361.629,00 |
| 19.03.2019 | 150,84 | 154,77 | 150,84 | 154,10 | 2,16% | 3.025.061,00 |
| 18.03.2019 | 151,96 | 152,86 | 150,54 | 150,84 | -0,27% | 2.204.035,00 |
| 15.03.2019 | 149,36 | 151,96 | 148,73 | 151,25 | 0,97% | 3.043.319,00 |
| 14.03.2019 | 150,60 | 151,29 | 149,03 | 149,80 | -0,45% | 2.198.404,00 |
| 13.03.2019 | 148,35 | 151,84 | 147,53 | 150,47 | 1,83% | 2.420.957,00 |
| 12.03.2019 | 146,64 | 151,61 | 146,64 | 147,76 | 0,00% | 3.362.479,00 |
| 12.03.2019 | 146,64 | 151,61 | 146,64 | 147,76 | 0,76% | 3.362.479,00 |
| 11.03.2019 | 145,40 | 147,45 | 143,76 | 146,64 | 1,09% | 3.607.193,00 |
| 08.03.2019 | 141,99 | 145,45 | 140,44 | 145,06 | 1,44% | 3.994.681,00 |
| 07.03.2019 | 135,88 | 144,91 | 135,88 | 143,00 | 3,99% | 5.747.455,00 |
| 06.03.2019 | 140,50 | 140,98 | 137,29 | 137,51 | -1,89% | 3.088.775,00 |
| 05.03.2019 | 139,33 | 141,18 | 137,30 | 140,16 | 0,75% | 1.773.642,00 |
| 04.03.2019 | 141,58 | 143,17 | 138,16 | 139,12 | -1,14% | 2.698.422,00 |
| 01.03.2019 | 138,45 | 140,82 | 138,04 | 140,72 | 2,19% | 2.328.320,00 |
| 28.02.2019 | 136,08 | 138,02 | 135,81 | 137,71 | 1,30% | 1.607.362,00 |
| 27.02.2019 | 137,47 | 138,49 | 135,69 | 135,94 | -0,49% | 1.805.089,00 |
| 26.02.2019 | 136,67 | 138,44 | 136,43 | 136,61 | 0,30% | 2.901.495,00 |
| 25.02.2019 | 137,20 | 138,18 | 136,11 | 136,20 | -0,37% | 2.514.091,00 |
| 22.02.2019 | 136,50 | 137,75 | 135,50 | 136,70 | 0,07% | 1.778.444,00 |
| 21.02.2019 | 140,38 | 140,41 | 135,98 | 136,60 | -2,66% | 1.300.141,00 |
| 20.02.2019 | 137,90 | 141,15 | 137,90 | 140,33 | 1,72% | 2.512.511,00 |
| 19.02.2019 | 138,60 | 139,45 | 137,76 | 137,96 | -0,80% | 1.839.344,00 |
| 15.02.2019 | 140,03 | 140,19 | 138,33 | 139,07 | 0,29% | 2.996.156,00 |
| 14.02.2019 | 139,37 | 139,51 | 137,88 | 138,67 | -1,18% | 1.769.704,00 |
| 13.02.2019 | 138,76 | 141,23 | 138,21 | 140,33 | 1,10% | 2.766.174,00 |
| 12.02.2019 | 135,70 | 140,00 | 135,34 | 138,80 | 3,01% | 2.848.040,00 |
| 11.02.2019 | 132,13 | 134,93 | 131,71 | 134,74 | 2,01% | 2.137.403,00 |
| 08.02.2019 | 131,54 | 132,47 | 130,35 | 132,09 | -0,26% | 3.303.936,00 |
| 07.02.2019 | 137,15 | 137,15 | 132,02 | 132,44 | -3,31% | 2.935.758,00 |
| 06.02.2019 | 137,90 | 139,35 | 136,63 | 136,98 | -0,75% | 2.140.203,00 |
| 05.02.2019 | 141,00 | 142,15 | 137,50 | 138,01 | -0,38% | 4.454.803,00 |
| 04.02.2019 | 143,88 | 144,07 | 137,69 | 138,53 | -3,85% | 3.820.798,00 |
| 01.02.2019 | 144,18 | 144,88 | 142,20 | 144,07 | 0,06% | 3.758.735,00 |
| 31.01.2019 | 143,09 | 146,72 | 143,00 | 143,98 | 0,06% | 4.112.132,00 |
| 30.01.2019 | 142,72 | 145,71 | 140,17 | 143,89 | -0,85% | 8.097.400,00 |
| 29.01.2019 | 149,69 | 152,62 | 144,59 | 145,12 | -8,55% | 7.047.377,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen