65,951$
0,15%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 66,01 | 66,37 | 65,81 | 65,85 | -0,69% | 3.886.629,00 |
15.03.2024 | 67,40 | 67,44 | 66,08 | 66,31 | -1,09% | 6.027.405,00 |
14.03.2024 | 67,73 | 67,73 | 66,67 | 67,04 | -0,80% | 4.626.250,00 |
13.03.2024 | 67,46 | 68,03 | 67,43 | 67,58 | 0,27% | 4.688.145,00 |
12.03.2024 | 67,54 | 67,69 | 67,26 | 67,40 | -0,40% | 6.156.496,00 |
11.03.2024 | 67,22 | 67,77 | 66,83 | 67,67 | 1,76% | 3.927.494,00 |
08.03.2024 | 66,17 | 66,58 | 65,98 | 66,50 | 0,47% | 4.412.892,00 |
07.03.2024 | 65,82 | 66,51 | 65,73 | 66,19 | 1,41% | 6.130.609,00 |
06.03.2024 | 64,74 | 65,53 | 64,74 | 65,27 | 0,73% | 4.491.512,00 |
05.03.2024 | 64,91 | 65,32 | 64,61 | 64,80 | 0,02% | 3.728.949,00 |
04.03.2024 | 64,29 | 64,82 | 64,15 | 64,79 | 0,29% | 4.406.692,00 |
01.03.2024 | 64,34 | 64,83 | 63,98 | 64,60 | 0,69% | 3.966.502,00 |
29.02.2024 | 65,17 | 65,21 | 63,74 | 64,16 | -1,82% | 6.084.729,00 |
28.02.2024 | 65,46 | 65,78 | 65,16 | 65,35 | -1,48% | 6.030.832,00 |
27.02.2024 | 65,94 | 66,46 | 65,77 | 66,33 | 0,61% | 4.433.595,00 |
26.02.2024 | 66,08 | 66,37 | 65,75 | 65,93 | 0,15% | 4.597.861,00 |
23.02.2024 | 64,96 | 65,93 | 64,95 | 65,83 | 2,63% | 7.388.239,00 |
22.02.2024 | 63,26 | 64,58 | 63,26 | 64,14 | -1,46% | 9.723.091,00 |
21.02.2024 | 64,38 | 65,09 | 64,22 | 65,09 | 0,06% | 5.402.574,00 |
20.02.2024 | 66,05 | 66,07 | 64,58 | 65,05 | 1,21% | 6.438.525,00 |
16.02.2024 | 63,84 | 64,53 | 63,60 | 64,27 | 2,28% | 7.648.052,00 |
15.02.2024 | 61,77 | 62,86 | 61,77 | 62,84 | 1,93% | 7.641.743,00 |
14.02.2024 | 61,20 | 61,77 | 61,06 | 61,65 | 1,02% | 12.203.651,00 |
13.02.2024 | 61,25 | 61,70 | 60,76 | 61,03 | -0,60% | 8.272.299,00 |
12.02.2024 | 61,16 | 61,44 | 60,47 | 61,40 | -1,38% | 12.066.462,00 |
09.02.2024 | 62,71 | 63,37 | 62,08 | 62,26 | -1,98% | 13.734.523,00 |
08.02.2024 | 62,02 | 63,90 | 61,70 | 63,52 | -4,55% | 28.929.027,00 |
07.02.2024 | 66,77 | 66,90 | 66,49 | 66,55 | -0,72% | 6.588.795,00 |
06.02.2024 | 65,85 | 67,09 | 65,58 | 67,03 | 2,91% | 5.566.767,00 |
05.02.2024 | 65,14 | 65,64 | 65,02 | 65,14 | -0,77% | 10.849.521,00 |
02.02.2024 | 65,97 | 66,10 | 65,59 | 65,64 | -1,82% | 6.745.489,00 |
01.02.2024 | 66,21 | 66,94 | 66,00 | 66,86 | 0,33% | 4.472.096,00 |
31.01.2024 | 67,75 | 67,83 | 66,55 | 66,64 | -0,83% | 4.572.739,00 |
30.01.2024 | 67,35 | 67,36 | 66,94 | 67,20 | 0,00% | 4.649.364,00 |
29.01.2024 | 67,26 | 67,31 | 66,93 | 67,20 | 0,15% | 4.944.796,00 |
26.01.2024 | 67,74 | 67,81 | 66,97 | 67,10 | 0,12% | 5.021.745,00 |
25.01.2024 | 66,51 | 67,02 | 66,34 | 67,02 | 0,63% | 4.491.485,00 |
24.01.2024 | 66,73 | 66,93 | 66,37 | 66,60 | -0,22% | 5.684.739,00 |
23.01.2024 | 66,29 | 66,82 | 65,92 | 66,75 | -0,58% | 4.984.183,00 |
22.01.2024 | 67,74 | 67,84 | 66,69 | 67,14 | 0,90% | 10.160.516,00 |
19.01.2024 | 66,89 | 66,95 | 66,42 | 66,54 | 0,03% | 7.082.036,00 |
18.01.2024 | 65,91 | 66,79 | 65,74 | 66,52 | 0,44% | 7.171.109,00 |
17.01.2024 | 66,05 | 66,47 | 65,71 | 66,23 | -1,55% | 8.365.236,00 |
16.01.2024 | 67,06 | 67,68 | 66,90 | 67,27 | -3,10% | 5.618.521,00 |
12.01.2024 | 69,35 | 69,60 | 69,18 | 69,42 | 0,30% | 3.465.435,00 |
11.01.2024 | 69,83 | 69,91 | 68,79 | 69,21 | -0,52% | 4.612.560,00 |
10.01.2024 | 69,08 | 69,62 | 68,98 | 69,57 | 0,96% | 7.251.162,00 |
09.01.2024 | 69,28 | 69,56 | 68,89 | 68,91 | -0,43% | 4.087.355,00 |
08.01.2024 | 68,57 | 69,25 | 68,33 | 69,21 | 1,21% | 4.250.759,00 |
05.01.2024 | 68,31 | 68,91 | 68,10 | 68,38 | -0,60% | 5.011.965,00 |
04.01.2024 | 68,71 | 69,35 | 68,67 | 68,79 | 0,69% | 4.786.017,00 |
03.01.2024 | 67,73 | 68,70 | 67,48 | 68,32 | -0,12% | 5.437.115,00 |
02.01.2024 | 66,84 | 68,61 | 66,82 | 68,40 | 1,56% | 7.503.009,00 |
29.12.2023 | 67,38 | 67,52 | 67,04 | 67,35 | 0,07% | 3.354.720,00 |
28.12.2023 | 67,55 | 67,74 | 67,29 | 67,30 | -0,07% | 2.845.498,00 |
27.12.2023 | 67,56 | 67,58 | 67,07 | 67,35 | 1,28% | 3.810.188,00 |
26.12.2023 | 66,50 | 66,64 | 66,22 | 66,50 | 0,32% | 2.627.647,00 |
22.12.2023 | 67,00 | 67,12 | 66,17 | 66,29 | -0,02% | 3.488.956,00 |
21.12.2023 | 66,73 | 66,88 | 66,03 | 66,30 | 0,78% | 5.556.121,00 |
20.12.2023 | 66,69 | 66,83 | 65,78 | 65,79 | -0,17% | 5.150.157,00 |
19.12.2023 | 65,62 | 66,27 | 65,58 | 65,90 | -0,08% | 5.559.701,00 |
18.12.2023 | 65,47 | 66,18 | 65,32 | 65,95 | 1,77% | 6.310.772,00 |
15.12.2023 | 64,87 | 65,05 | 64,49 | 64,80 | -2,34% | 8.997.556,00 |
14.12.2023 | 66,70 | 66,88 | 66,07 | 66,35 | 0,70% | 7.754.768,00 |
13.12.2023 | 65,72 | 65,90 | 64,91 | 65,89 | 2,99% | 5.831.085,00 |
12.12.2023 | 64,48 | 64,52 | 63,66 | 63,98 | 0,76% | 4.272.272,00 |
11.12.2023 | 63,54 | 63,68 | 63,14 | 63,50 | 0,39% | 4.951.561,00 |
08.12.2023 | 63,66 | 63,69 | 63,03 | 63,25 | -0,39% | 4.586.856,00 |
07.12.2023 | 63,82 | 63,82 | 63,07 | 63,50 | -0,16% | 6.194.245,00 |
06.12.2023 | 64,48 | 64,52 | 63,53 | 63,60 | -0,64% | 4.277.704,00 |
05.12.2023 | 64,23 | 64,44 | 63,92 | 64,01 | -1,54% | 3.993.620,00 |
04.12.2023 | 64,87 | 65,11 | 64,61 | 65,01 | 0,34% | 3.340.280,00 |
01.12.2023 | 64,59 | 65,06 | 64,37 | 64,79 | 0,34% | 3.616.434,00 |
30.11.2023 | 63,97 | 64,90 | 63,79 | 64,57 | 0,70% | 9.991.508,00 |
29.11.2023 | 64,14 | 64,34 | 63,71 | 64,12 | 1,30% | 8.493.239,00 |
28.11.2023 | 63,20 | 63,53 | 63,09 | 63,30 | -0,57% | 5.556.087,00 |
27.11.2023 | 63,90 | 63,99 | 63,36 | 63,66 | -1,30% | 4.340.553,00 |
24.11.2023 | 64,33 | 64,74 | 64,25 | 64,50 | 1,40% | 2.139.434,00 |
22.11.2023 | 63,71 | 63,92 | 63,28 | 63,61 | -1,06% | 4.837.176,00 |
21.11.2023 | 64,05 | 64,43 | 64,03 | 64,29 | 0,79% | 3.655.731,00 |
20.11.2023 | 63,24 | 63,89 | 63,16 | 63,79 | -0,53% | 5.488.498,00 |
17.11.2023 | 64,28 | 64,42 | 64,01 | 64,13 | 0,52% | 3.967.638,00 |
16.11.2023 | 63,42 | 63,87 | 63,31 | 63,80 | 1,06% | 5.730.069,00 |
15.11.2023 | 63,49 | 63,76 | 63,08 | 63,13 | -1,70% | 6.239.828,00 |
14.11.2023 | 64,14 | 64,75 | 63,96 | 64,22 | 0,82% | 4.816.426,00 |
13.11.2023 | 63,21 | 63,89 | 62,65 | 63,70 | 0,84% | 6.823.658,00 |
10.11.2023 | 63,24 | 63,38 | 61,87 | 63,17 | -1,44% | 6.934.386,00 |
09.11.2023 | 65,26 | 65,58 | 64,06 | 64,09 | 0,88% | 6.971.671,00 |
08.11.2023 | 63,77 | 64,18 | 63,08 | 63,53 | -0,13% | 11.064.284,00 |
07.11.2023 | 63,67 | 63,96 | 63,52 | 63,61 | -0,69% | 4.298.116,00 |
06.11.2023 | 64,41 | 64,53 | 64,01 | 64,05 | 0,14% | 4.175.197,00 |
03.11.2023 | 63,86 | 64,31 | 63,47 | 63,96 | -0,34% | 4.359.065,00 |
02.11.2023 | 64,21 | 64,45 | 63,75 | 64,18 | 0,63% | 5.062.135,00 |
01.11.2023 | 63,25 | 63,99 | 63,25 | 63,78 | 0,87% | 4.570.638,00 |
31.10.2023 | 62,99 | 63,25 | 62,61 | 63,23 | 0,46% | 5.139.949,00 |
30.10.2023 | 62,80 | 63,04 | 62,43 | 62,94 | 1,70% | 5.040.542,00 |
27.10.2023 | 63,15 | 63,23 | 61,73 | 61,89 | -2,43% | 5.296.627,00 |
26.10.2023 | 64,08 | 64,41 | 63,32 | 63,43 | -1,21% | 5.382.155,00 |
25.10.2023 | 64,66 | 64,97 | 64,01 | 64,21 | -0,56% | 4.647.737,00 |
24.10.2023 | 63,29 | 64,75 | 63,29 | 64,57 | 2,41% | 7.312.470,00 |