Börse:
52,025$
1,33%
Echtzeit-Aktienkurs Astrazeneca PLC (Spons. ADRs)
Bid:
51,631$
Ask:
52,419$
Aktienkurse zur Astrazeneca PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 51,29 | 51,56 | 51,13 | 51,34 | 0,10% | 9.417.649,00 |
| 14.01.2021 | 51,47 | 51,80 | 51,17 | 51,29 | 0,81% | 11.503.267,00 |
| 13.01.2021 | 50,74 | 51,25 | 50,67 | 50,88 | 1,17% | 11.432.092,00 |
| 12.01.2021 | 50,64 | 50,65 | 50,10 | 50,29 | -0,51% | 9.605.543,00 |
| 11.01.2021 | 50,81 | 51,07 | 50,50 | 50,55 | -0,61% | - |
| 08.01.2021 | 50,59 | 50,88 | 50,32 | 50,86 | 1,33% | 10.874.050,00 |
| 07.01.2021 | 50,55 | 50,78 | 50,06 | 50,19 | -1,41% | 13.743.621,00 |
| 06.01.2021 | 50,84 | 51,44 | 50,66 | 50,91 | 0,41% | 12.687.628,00 |
| 05.01.2021 | 50,40 | 50,83 | 50,02 | 50,70 | 0,48% | 13.638.868,00 |
| 04.01.2021 | 51,46 | 51,46 | 49,95 | 50,46 | 0,93% | - |
| 31.12.2020 | 50,00 | 50,09 | 49,12 | 49,99 | -0,38% | 10.610.010,00 |
| 30.12.2020 | 50,46 | 50,55 | 50,04 | 50,18 | 0,56% | 14.297.287,00 |
| 29.12.2020 | 50,66 | 50,70 | 49,79 | 49,90 | 1,05% | 17.271.204,00 |
| 28.12.2020 | 50,23 | 50,28 | 49,14 | 49,38 | 1,77% | 15.375.683,00 |
| 24.12.2020 | 48,90 | 48,90 | 48,17 | 48,52 | -0,51% | 4.931.684,00 |
| 23.12.2020 | 49,11 | 49,12 | 48,63 | 48,77 | 0,08% | 11.237.911,00 |
| 22.12.2020 | 49,27 | 49,28 | 48,50 | 48,73 | -1,82% | 14.207.377,00 |
| 21.12.2020 | 49,64 | 49,79 | 49,02 | 49,64 | -1,14% | - |
| 18.12.2020 | 50,92 | 50,95 | 49,99 | 50,21 | -1,14% | 25.748.739,00 |
| 17.12.2020 | 51,26 | 51,37 | 50,55 | 50,79 | -0,27% | 14.022.378,00 |
| 16.12.2020 | 51,80 | 51,81 | 50,82 | 50,93 | 0,20% | 19.673.046,00 |
| 15.12.2020 | 50,61 | 50,83 | 50,09 | 50,83 | 1,60% | 22.415.411,00 |
| 14.12.2020 | 50,67 | 51,57 | 49,89 | 50,03 | -7,81% | 54.781.263,00 |
| 11.12.2020 | 53,63 | 54,35 | 53,63 | 54,27 | 0,71% | 3.847.775,00 |
| 10.12.2020 | 53,86 | 54,20 | 53,67 | 53,89 | -0,28% | 7.534.445,00 |
| 09.12.2020 | 54,96 | 55,02 | 53,81 | 54,04 | -1,24% | 7.932.882,00 |
| 08.12.2020 | 53,67 | 55,06 | 53,62 | 54,72 | 0,85% | 6.655.595,00 |
| 07.12.2020 | 54,38 | 54,49 | 53,83 | 54,26 | 0,97% | 6.546.926,00 |
| 04.12.2020 | 53,55 | 54,14 | 53,42 | 53,74 | 1,82% | 4.610.352,00 |
| 03.12.2020 | 52,87 | 52,96 | 52,25 | 52,78 | -1,14% | 7.884.314,00 |
| 02.12.2020 | 52,89 | 53,60 | 52,83 | 53,39 | 1,19% | 4.927.842,00 |
| 01.12.2020 | 53,23 | 53,27 | 52,58 | 52,76 | -0,34% | - |
| 30.11.2020 | 53,30 | 53,42 | 52,53 | 52,94 | 0,63% | 14.680.977,00 |
| 27.11.2020 | 51,58 | 52,77 | 51,44 | 52,61 | 0,02% | 14.777.428,00 |
| 25.11.2020 | 52,34 | 53,09 | 52,30 | 52,60 | -1,81% | 11.660.894,00 |
| 24.11.2020 | 54,00 | 54,30 | 53,52 | 53,57 | -2,07% | 8.341.371,00 |
| 23.11.2020 | 54,52 | 54,71 | 53,33 | 54,70 | -1,08% | 13.670.634,00 |
| 20.11.2020 | 54,88 | 55,42 | 54,68 | 55,30 | 2,35% | 4.314.695,00 |
| 19.11.2020 | 54,25 | 54,25 | 53,67 | 54,03 | 0,07% | 6.768.216,00 |
| 18.11.2020 | 55,33 | 55,34 | 53,96 | 53,99 | -1,76% | 4.732.307,00 |
| 17.11.2020 | 55,11 | 55,42 | 54,75 | 54,96 | -2,36% | 6.451.532,00 |
| 16.11.2020 | 56,49 | 56,77 | 56,07 | 56,29 | -1,90% | 5.190.460,00 |
| 13.11.2020 | 56,87 | 57,42 | 56,76 | 57,38 | 0,95% | 2.911.496,00 |
| 12.11.2020 | 56,81 | 57,37 | 56,48 | 56,84 | -2,03% | 2.906.589,00 |
| 11.11.2020 | 57,54 | 58,08 | 57,32 | 58,02 | 2,56% | 4.069.686,00 |
| 10.11.2020 | 56,64 | 56,85 | 55,98 | 56,57 | 4,66% | 5.835.772,00 |
| 09.11.2020 | 54,77 | 55,12 | 53,89 | 54,05 | -2,65% | 4.381.265,00 |
| 06.11.2020 | 55,69 | 55,96 | 55,44 | 55,52 | 0,65% | 3.686.324,00 |
| 05.11.2020 | 56,06 | 56,38 | 55,11 | 55,16 | 0,22% | 6.660.890,00 |
| 04.11.2020 | 53,95 | 55,37 | 53,91 | 55,04 | 6,46% | 7.385.766,00 |
| 03.11.2020 | 51,46 | 52,07 | 51,29 | 51,70 | 2,13% | 4.157.201,00 |
| 02.11.2020 | 50,47 | 50,72 | 50,15 | 50,62 | 0,92% | 5.368.781,00 |
| 30.10.2020 | 50,92 | 51,20 | 49,79 | 50,16 | -1,78% | 4.764.666,00 |
| 29.10.2020 | 51,04 | 51,45 | 50,41 | 51,07 | 0,18% | 3.534.018,00 |
| 28.10.2020 | 51,89 | 51,95 | 50,91 | 50,98 | -2,86% | 5.263.180,00 |
| 27.10.2020 | 53,31 | 53,49 | 52,38 | 52,48 | -1,11% | 3.702.333,00 |
| 26.10.2020 | 52,87 | 53,36 | 52,54 | 53,07 | 2,06% | 6.021.982,00 |
| 23.10.2020 | 52,17 | 52,69 | 51,78 | 52,00 | 0,08% | 5.576.904,00 |
| 22.10.2020 | 52,01 | 52,23 | 51,63 | 51,96 | 0,76% | 3.754.976,00 |
| 21.10.2020 | 52,14 | 52,48 | 50,47 | 51,57 | -1,19% | 8.219.837,00 |
| 20.10.2020 | 52,68 | 52,82 | 52,15 | 52,19 | -0,48% | 4.919.090,00 |
| 19.10.2020 | 53,23 | 53,33 | 52,30 | 52,44 | -1,11% | 3.143.676,00 |
| 16.10.2020 | 53,00 | 53,50 | 52,83 | 53,03 | 0,91% | 2.666.174,00 |
| 15.10.2020 | 52,45 | 52,77 | 52,24 | 52,55 | -1,20% | 3.039.396,00 |
| 14.10.2020 | 54,00 | 54,06 | 52,94 | 53,19 | -2,37% | 4.657.364,00 |
| 13.10.2020 | 54,77 | 55,15 | 54,45 | 54,48 | -1,43% | 2.949.809,00 |
| 12.10.2020 | 55,19 | 55,45 | 54,97 | 55,27 | 1,01% | 2.783.457,00 |
| 09.10.2020 | 54,39 | 54,85 | 54,32 | 54,72 | 1,16% | 2.092.001,00 |
| 08.10.2020 | 53,68 | 54,29 | 53,58 | 54,09 | 1,05% | 2.351.283,00 |
| 07.10.2020 | 53,81 | 53,93 | 53,33 | 53,53 | -0,34% | 3.518.746,00 |
| 06.10.2020 | 54,15 | 54,53 | 53,68 | 53,71 | -1,43% | 3.694.975,00 |
| 05.10.2020 | 54,46 | 54,85 | 54,18 | 54,49 | 0,50% | 6.704.494,00 |
| 02.10.2020 | 54,42 | 54,76 | 54,13 | 54,22 | -0,15% | 5.699.061,00 |
| 01.10.2020 | 55,20 | 55,31 | 54,22 | 54,30 | -0,91% | 4.728.218,00 |
| 30.09.2020 | 55,02 | 55,45 | 54,61 | 54,80 | -0,56% | 3.001.356,00 |
| 29.09.2020 | 54,71 | 55,20 | 54,71 | 55,11 | 0,66% | 4.178.369,00 |
| 28.09.2020 | 55,07 | 55,34 | 54,60 | 54,75 | 1,07% | 2.741.362,00 |
| 25.09.2020 | 54,94 | 55,16 | 53,92 | 54,17 | 0,00% | 4.123.672,00 |
| 24.09.2020 | 54,94 | 55,16 | 53,92 | 54,17 | -2,68% | 4.123.672,00 |
| 23.09.2020 | 56,22 | 56,59 | 55,58 | 55,66 | 0,40% | 2.922.893,00 |
| 22.09.2020 | 55,29 | 55,62 | 54,72 | 55,44 | -0,84% | 3.878.559,00 |
| 21.09.2020 | 55,09 | 55,91 | 54,62 | 55,91 | -0,96% | 6.792.716,00 |
| 18.09.2020 | 56,76 | 56,80 | 55,96 | 56,45 | 0,91% | 2.931.736,00 |
| 17.09.2020 | 55,74 | 56,15 | 55,49 | 55,94 | 1,47% | 3.991.914,00 |
| 16.09.2020 | 55,72 | 55,98 | 55,11 | 55,13 | -0,27% | 3.951.449,00 |
| 15.09.2020 | 55,53 | 55,78 | 55,12 | 55,28 | 2,33% | 4.300.908,00 |
| 14.09.2020 | 54,23 | 54,34 | 53,37 | 54,02 | 0,54% | 4.960.014,00 |
| 11.09.2020 | 53,99 | 54,15 | 53,41 | 53,73 | 1,24% | 4.627.702,00 |
| 10.09.2020 | 54,16 | 54,19 | 53,04 | 53,07 | -1,06% | 4.407.064,00 |
| 09.09.2020 | 53,83 | 54,82 | 53,34 | 53,64 | -1,96% | 11.416.273,00 |
| 08.09.2020 | 54,14 | 54,94 | 53,76 | 54,71 | 2,11% | 6.735.611,00 |
| 04.09.2020 | 53,79 | 54,14 | 52,57 | 53,58 | -1,07% | 4.610.026,00 |
| 03.09.2020 | 55,35 | 55,50 | 53,61 | 54,16 | -3,11% | 5.122.001,00 |
| 02.09.2020 | 55,47 | 55,99 | 55,27 | 55,90 | 0,94% | 3.614.227,00 |
| 01.09.2020 | 55,85 | 55,90 | 55,12 | 55,38 | -1,11% | 3.965.920,00 |
| 31.08.2020 | 55,80 | 56,34 | 55,61 | 56,00 | 0,56% | 3.262.601,00 |
| 28.08.2020 | 56,19 | 56,21 | 55,52 | 55,69 | -0,75% | 3.251.866,00 |
| 27.08.2020 | 57,00 | 57,00 | 55,65 | 56,11 | -1,56% | 4.195.081,00 |
| 26.08.2020 | 56,93 | 57,11 | 56,51 | 57,00 | -0,02% | 2.802.443,00 |
| 25.08.2020 | 57,17 | 57,38 | 56,67 | 57,01 | 0,44% | 3.399.684,00 |