Börse:
7,046$
7,58%
Echtzeit-Aktienkurs Amarin Corp. PLC (Spons. ADRs)
Bid:
6,989$
Ask:
7,103$
Aktienkurse zur Amarin Corp. PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 7,20 | 7,25 | 7,10 | 7,12 | 8,67% | - |
| 22.01.2021 | 6,59 | 6,63 | 6,34 | 6,55 | 3,80% | 6.171.100,00 |
| 21.01.2021 | 6,17 | 6,37 | 6,05 | 6,31 | 1,77% | 5.888.604,00 |
| 20.01.2021 | 6,39 | 6,39 | 6,08 | 6,20 | -1,43% | 6.111.915,00 |
| 19.01.2021 | 6,19 | 6,58 | 6,14 | 6,29 | 3,62% | 8.727.713,00 |
| 15.01.2021 | 6,18 | 6,32 | 6,03 | 6,07 | -0,98% | 4.843.869,00 |
| 14.01.2021 | 5,96 | 6,31 | 5,90 | 6,13 | 2,85% | 7.543.992,00 |
| 13.01.2021 | 6,11 | 6,14 | 5,88 | 5,96 | -1,65% | 5.082.044,00 |
| 12.01.2021 | 5,94 | 6,15 | 5,88 | 6,06 | 4,84% | 5.987.669,00 |
| 11.01.2021 | 5,87 | 5,96 | 5,64 | 5,78 | -1,53% | 4.458.381,00 |
| 08.01.2021 | 5,85 | 6,10 | 5,71 | 5,87 | 3,71% | 9.284.850,00 |
| 07.01.2021 | 5,27 | 5,72 | 5,26 | 5,66 | 9,69% | 11.532.137,00 |
| 06.01.2021 | 5,21 | 5,35 | 5,12 | 5,16 | -0,39% | 5.754.732,00 |
| 05.01.2021 | 5,02 | 5,29 | 4,98 | 5,18 | 2,98% | 5.935.503,00 |
| 04.01.2021 | 4,94 | 5,14 | 4,80 | 5,03 | 2,86% | 6.888.254,00 |
| 31.12.2020 | 5,16 | 5,19 | 4,86 | 4,89 | -6,50% | 9.276.789,00 |
| 30.12.2020 | 4,85 | 5,29 | 4,77 | 5,23 | 8,96% | 18.828.776,00 |
| 29.12.2020 | 5,02 | 5,03 | 4,75 | 4,80 | -3,23% | 11.354.802,00 |
| 28.12.2020 | 5,03 | 5,35 | 4,95 | 4,96 | -1,00% | 11.970.071,00 |
| 24.12.2020 | 5,10 | 5,17 | 4,97 | 5,01 | -2,34% | 2.928.247,00 |
| 23.12.2020 | 4,92 | 5,31 | 4,92 | 5,13 | 3,64% | 10.699.894,00 |
| 22.12.2020 | 5,01 | 5,03 | 4,83 | 4,95 | -1,39% | 6.604.638,00 |
| 21.12.2020 | 4,90 | 5,12 | 4,84 | 5,02 | 0,80% | 5.052.934,00 |
| 18.12.2020 | 5,07 | 5,15 | 4,92 | 4,98 | -2,16% | 5.531.067,00 |
| 17.12.2020 | 4,95 | 5,12 | 4,82 | 5,09 | 2,41% | 4.524.446,00 |
| 16.12.2020 | 5,35 | 5,36 | 4,91 | 4,97 | -5,69% | 6.219.994,00 |
| 15.12.2020 | 5,18 | 5,35 | 5,12 | 5,27 | 3,54% | 8.306.946,00 |
| 14.12.2020 | 5,19 | 5,55 | 4,95 | 5,09 | 1,60% | 19.761.847,00 |
| 11.12.2020 | 4,94 | 5,07 | 4,87 | 5,01 | 0,80% | 6.687.550,00 |
| 10.12.2020 | 4,53 | 5,01 | 4,51 | 4,97 | 8,04% | 10.751.984,00 |
| 09.12.2020 | 4,74 | 4,78 | 4,45 | 4,60 | -2,54% | 7.752.501,00 |
| 08.12.2020 | 5,04 | 5,06 | 4,65 | 4,72 | -7,09% | 11.421.831,00 |
| 07.12.2020 | 5,05 | 5,28 | 4,98 | 5,08 | 1,40% | 6.720.513,00 |
| 04.12.2020 | 5,00 | 5,02 | 4,88 | 5,01 | 3,51% | 4.382.966,00 |
| 03.12.2020 | 4,91 | 4,91 | 4,77 | 4,84 | 0,00% | 61.981,00 |
| 02.12.2020 | 4,91 | 4,91 | 4,77 | 4,84 | -1,43% | 3.816.374,00 |
| 01.12.2020 | 5,07 | 5,14 | 4,89 | 4,91 | -1,01% | 6.863.674,00 |
| 30.11.2020 | 4,67 | 4,96 | 4,60 | 4,96 | 7,83% | 7.059.958,00 |
| 27.11.2020 | 4,60 | 4,67 | 4,54 | 4,60 | 0,00% | 4.252.569,00 |
| 25.11.2020 | 4,48 | 4,68 | 4,46 | 4,60 | 2,68% | 6.525.110,00 |
| 24.11.2020 | 4,45 | 4,60 | 4,42 | 4,48 | 0,45% | 5.233.364,00 |
| 23.11.2020 | 4,54 | 4,64 | 4,43 | 4,46 | -3,46% | 8.325.067,00 |
| 20.11.2020 | 5,01 | 5,01 | 4,59 | 4,62 | 1,76% | 20.643.145,00 |
| 19.11.2020 | 4,38 | 4,66 | 4,37 | 4,54 | 4,37% | 6.002.147,00 |
| 18.11.2020 | 4,57 | 4,62 | 4,34 | 4,35 | -4,19% | 5.926.398,00 |
| 17.11.2020 | 4,63 | 4,69 | 4,46 | 4,54 | -3,20% | 10.263.775,00 |
| 16.11.2020 | 4,26 | 4,77 | 4,20 | 4,69 | 9,58% | 16.626.266,00 |
| 13.11.2020 | 4,05 | 4,34 | 4,03 | 4,28 | 5,94% | 13.884.145,00 |
| 12.11.2020 | 4,09 | 4,19 | 4,01 | 4,04 | -1,70% | 9.304.907,00 |
| 11.11.2020 | 4,17 | 4,19 | 3,96 | 4,11 | 0,00% | 8.325.469,00 |
| 10.11.2020 | 4,21 | 4,24 | 4,06 | 4,11 | -1,91% | 7.520.525,00 |
| 09.11.2020 | 4,37 | 4,49 | 4,18 | 4,19 | -2,10% | 6.489.930,00 |
| 06.11.2020 | 4,60 | 4,60 | 4,21 | 4,28 | -5,10% | 8.748.387,00 |
| 05.11.2020 | 4,84 | 4,89 | 4,50 | 4,51 | -9,62% | 10.899.467,00 |
| 04.11.2020 | 4,97 | 5,19 | 4,95 | 4,99 | -0,40% | 4.396.999,00 |
| 03.11.2020 | 4,99 | 5,09 | 4,90 | 5,01 | 1,42% | 2.770.566,00 |
| 02.11.2020 | 4,87 | 4,95 | 4,79 | 4,94 | 1,65% | 2.545.329,00 |
| 30.10.2020 | 4,89 | 4,98 | 4,73 | 4,86 | -1,22% | 3.481.525,00 |
| 29.10.2020 | 4,71 | 4,93 | 4,66 | 4,92 | 4,90% | 2.791.789,00 |
| 28.10.2020 | 4,76 | 4,80 | 4,58 | 4,69 | -2,90% | 3.274.619,00 |
| 27.10.2020 | 4,86 | 4,95 | 4,79 | 4,83 | -0,62% | 1.994.192,00 |
| 26.10.2020 | 5,00 | 5,11 | 4,75 | 4,86 | -2,41% | 4.098.902,00 |
| 23.10.2020 | 5,02 | 5,03 | 4,88 | 4,98 | -0,80% | 2.835.205,00 |
| 22.10.2020 | 4,72 | 5,13 | 4,72 | 5,02 | 6,36% | 3.884.664,00 |
| 21.10.2020 | 4,87 | 4,87 | 4,71 | 4,72 | -3,28% | 4.730.310,00 |
| 20.10.2020 | 5,09 | 5,12 | 4,87 | 4,88 | -2,98% | 5.915.558,00 |
| 19.10.2020 | 5,25 | 5,26 | 5,00 | 5,03 | -2,33% | 3.727.433,00 |
| 16.10.2020 | 5,34 | 5,37 | 5,06 | 5,15 | 1,98% | 5.711.361,00 |
| 15.10.2020 | 4,92 | 5,12 | 4,80 | 5,05 | 2,02% | 6.781.316,00 |
| 14.10.2020 | 5,14 | 5,14 | 4,80 | 4,95 | -2,56% | 5.813.340,00 |
| 13.10.2020 | 5,17 | 5,30 | 5,06 | 5,08 | -1,17% | 3.653.949,00 |
| 12.10.2020 | 5,28 | 5,35 | 5,11 | 5,14 | -2,10% | 4.564.280,00 |
| 09.10.2020 | 5,33 | 5,39 | 5,23 | 5,25 | -0,57% | 3.529.790,00 |
| 08.10.2020 | 5,40 | 5,48 | 5,23 | 5,28 | -0,56% | 5.134.339,00 |
| 07.10.2020 | 5,05 | 5,57 | 5,00 | 5,31 | 6,63% | 10.045.414,00 |
| 06.10.2020 | 5,09 | 5,18 | 4,94 | 4,98 | -1,58% | 10.063.375,00 |
| 05.10.2020 | 4,85 | 5,15 | 4,74 | 5,06 | 13,20% | 17.751.744,00 |
| 02.10.2020 | 4,15 | 4,48 | 4,15 | 4,47 | 4,93% | 7.830.999,00 |
| 01.10.2020 | 4,22 | 4,26 | 4,10 | 4,26 | 1,19% | 4.746.585,00 |
| 30.09.2020 | 3,98 | 4,28 | 3,92 | 4,21 | 4,21% | 9.193.707,00 |
| 29.09.2020 | 4,00 | 4,09 | 3,89 | 4,04 | 1,00% | 4.996.973,00 |
| 28.09.2020 | 4,00 | 4,09 | 3,88 | 4,00 | 4,99% | 7.695.201,00 |
| 25.09.2020 | 3,63 | 3,83 | 3,58 | 3,81 | 4,67% | 7.384.512,00 |
| 24.09.2020 | 3,64 | 3,72 | 3,36 | 3,64 | -1,09% | 12.123.480,00 |
| 23.09.2020 | 3,93 | 3,93 | 3,62 | 3,68 | -4,42% | 13.482.958,00 |
| 22.09.2020 | 4,00 | 4,03 | 3,79 | 3,85 | -3,99% | 10.126.454,00 |
| 21.09.2020 | 4,10 | 4,11 | 3,92 | 4,01 | -3,84% | 8.699.701,00 |
| 18.09.2020 | 4,20 | 4,24 | 4,07 | 4,17 | -0,71% | 8.534.980,00 |
| 17.09.2020 | 4,20 | 4,29 | 4,08 | 4,20 | 0,48% | 9.023.252,00 |
| 16.09.2020 | 4,10 | 4,27 | 4,10 | 4,18 | 0,00% | 6.512.791,00 |
| 15.09.2020 | 4,30 | 4,33 | 4,14 | 4,18 | -2,11% | 5.826.206,00 |
| 14.09.2020 | 4,09 | 4,40 | 4,09 | 4,27 | 4,66% | 7.683.938,00 |
| 11.09.2020 | 4,22 | 4,23 | 3,95 | 4,08 | -2,39% | 11.170.607,00 |
| 10.09.2020 | 4,23 | 4,41 | 4,17 | 4,18 | -0,24% | 10.201.850,00 |
| 09.09.2020 | 4,40 | 4,44 | 4,19 | 4,19 | -3,68% | 9.283.134,00 |
| 08.09.2020 | 4,24 | 4,57 | 4,16 | 4,35 | 1,16% | 11.413.609,00 |
| 04.09.2020 | 4,48 | 4,50 | 4,00 | 4,30 | -5,70% | 20.467.097,00 |
| 03.09.2020 | 4,55 | 5,45 | 4,48 | 4,56 | -9,52% | 47.751.198,00 |
| 02.09.2020 | 6,57 | 6,65 | 5,01 | 5,04 | -30,58% | 63.785.927,00 |
| 01.09.2020 | 7,76 | 7,90 | 7,13 | 7,26 | -6,44% | 12.546.111,00 |