68,431$
0,10%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 67,99 | 68,55 | 67,99 | 68,43 | 0,11% | - |
| 18.04.2024 | 68,25 | 68,79 | 68,16 | 68,36 | -0,25% | 4.005.892,00 |
| 17.04.2024 | 68,72 | 68,80 | 68,20 | 68,53 | 0,39% | 3.710.062,00 |
| 16.04.2024 | 68,29 | 68,60 | 68,02 | 68,26 | -0,68% | 5.361.980,00 |
| 15.04.2024 | 69,07 | 69,56 | 68,54 | 68,73 | -0,29% | 9.213.578,00 |
| 12.04.2024 | 69,66 | 69,82 | 68,60 | 68,93 | -0,75% | 9.121.475,00 |
| 11.04.2024 | 69,88 | 70,07 | 68,87 | 69,45 | 1,98% | 5.985.924,00 |
| 10.04.2024 | 67,59 | 68,17 | 67,42 | 68,10 | -0,45% | 7.715.814,00 |
| 09.04.2024 | 68,20 | 68,46 | 67,96 | 68,41 | 1,06% | 4.392.758,00 |
| 08.04.2024 | 67,57 | 67,77 | 67,22 | 67,69 | 0,36% | 3.824.545,00 |
| 05.04.2024 | 66,98 | 67,72 | 66,89 | 67,45 | 0,16% | 4.811.317,00 |
| 04.04.2024 | 68,99 | 68,99 | 67,29 | 67,34 | 0,79% | 7.453.946,00 |
| 03.04.2024 | 66,40 | 67,35 | 66,39 | 66,81 | -0,28% | 3.795.696,00 |
| 02.04.2024 | 67,15 | 67,38 | 66,76 | 67,00 | -0,36% | 4.396.847,00 |
| 01.04.2024 | 68,20 | 68,22 | 67,04 | 67,24 | -0,75% | 3.113.791,00 |
| 28.03.2024 | 68,18 | 68,35 | 67,68 | 67,75 | -0,75% | 3.617.090,00 |
| 27.03.2024 | 67,08 | 68,38 | 67,07 | 68,26 | 2,91% | 8.444.488,00 |
| 26.03.2024 | 66,25 | 66,46 | 65,77 | 66,33 | 0,71% | 3.133.187,00 |
| 25.03.2024 | 66,21 | 66,43 | 65,80 | 65,86 | -0,60% | 4.424.632,00 |
| 22.03.2024 | 66,49 | 66,84 | 66,20 | 66,26 | 0,11% | 4.098.809,00 |
| 21.03.2024 | 66,61 | 66,79 | 66,18 | 66,19 | 0,70% | 5.351.802,00 |
| 20.03.2024 | 65,57 | 65,88 | 65,20 | 65,73 | -0,20% | 3.553.319,00 |
| 19.03.2024 | 65,60 | 65,90 | 65,25 | 65,86 | 0,02% | 3.402.628,00 |
| 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 |