Börse:
5,148$
-0,43%
Echtzeit-Aktienkurs Amarin Corp
Bid:
5,106$
Ask:
5,189$
Aktienkurse zur Amarin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 5,20 | 5,21 | 5,07 | 5,15 | -0,39% | 2.090.943,00 |
| 16.09.2021 | 5,14 | 5,20 | 5,04 | 5,17 | 0,19% | 1.956.382,00 |
| 15.09.2021 | 5,18 | 5,29 | 5,14 | 5,16 | -0,19% | 1.783.566,00 |
| 14.09.2021 | 5,28 | 5,37 | 5,16 | 5,17 | -1,90% | 2.614.304,00 |
| 13.09.2021 | 5,31 | 5,42 | 5,23 | 5,27 | -0,57% | 1.746.796,00 |
| 10.09.2021 | 5,29 | 5,44 | 5,28 | 5,30 | 0,57% | 2.413.273,00 |
| 09.09.2021 | 5,24 | 5,36 | 5,17 | 5,27 | 2,33% | 4.035.961,00 |
| 08.09.2021 | 5,16 | 5,25 | 5,04 | 5,15 | -0,19% | 3.046.788,00 |
| 07.09.2021 | 5,25 | 5,27 | 5,07 | 5,16 | -4,58% | 4.055.480,00 |
| 06.09.2021 | 5,41 | 5,41 | 5,41 | 5,41 | 2,22% | - |
| 03.09.2021 | 5,36 | 5,39 | 5,20 | 5,29 | -2,04% | 2.814.581,00 |
| 02.09.2021 | 5,42 | 5,49 | 5,35 | 5,40 | -0,55% | 1.820.602,00 |
| 01.09.2021 | 5,48 | 5,48 | 5,33 | 5,43 | -0,18% | 2.603.089,00 |
| 31.08.2021 | 5,54 | 5,68 | 5,41 | 5,44 | -1,81% | 3.571.886,00 |
| 30.08.2021 | 5,60 | 5,68 | 5,48 | 5,54 | -1,42% | 3.252.163,00 |
| 27.08.2021 | 5,66 | 5,80 | 5,58 | 5,62 | -0,53% | 3.451.267,00 |
| 26.08.2021 | 5,82 | 5,86 | 5,59 | 5,65 | -3,25% | 2.726.927,00 |
| 25.08.2021 | 5,74 | 5,85 | 5,68 | 5,84 | 1,21% | 3.272.346,00 |
| 24.08.2021 | 5,93 | 5,93 | 5,62 | 5,77 | -0,17% | 4.293.878,00 |
| 23.08.2021 | 5,55 | 5,97 | 5,49 | 5,78 | 7,24% | 5.853.409,00 |
| 20.08.2021 | 5,38 | 5,45 | 5,30 | 5,39 | -0,37% | 3.058.761,00 |
| 19.08.2021 | 5,60 | 5,69 | 5,32 | 5,41 | -3,57% | 3.732.014,00 |
| 18.08.2021 | 5,62 | 5,90 | 5,60 | 5,61 | 0,00% | 5.280.865,00 |
| 17.08.2021 | 5,30 | 5,61 | 5,30 | 5,61 | 6,05% | 5.071.534,00 |
| 16.08.2021 | 5,41 | 5,44 | 5,19 | 5,29 | -2,40% | 4.655.749,00 |
| 13.08.2021 | 5,60 | 5,62 | 5,29 | 5,42 | -3,90% | 5.226.189,00 |
| 12.08.2021 | 4,99 | 5,80 | 4,94 | 5,64 | 14,40% | 14.041.373,00 |
| 11.08.2021 | 4,89 | 5,01 | 4,86 | 4,93 | 1,23% | 4.303.594,00 |
| 10.08.2021 | 4,83 | 4,88 | 4,77 | 4,87 | 0,41% | 2.748.018,00 |
| 09.08.2021 | 4,91 | 4,99 | 4,83 | 4,85 | -1,62% | 4.538.059,00 |
| 06.08.2021 | 4,86 | 4,95 | 4,75 | 4,93 | 1,44% | 4.254.958,00 |
| 05.08.2021 | 4,55 | 5,01 | 4,50 | 4,86 | 9,46% | 9.976.226,00 |
| 04.08.2021 | 4,40 | 4,52 | 4,32 | 4,44 | 3,26% | 7.546.842,00 |
| 03.08.2021 | 4,26 | 4,50 | 4,10 | 4,30 | 1,90% | 5.546.154,00 |
| 02.08.2021 | 4,14 | 4,28 | 4,14 | 4,22 | 1,93% | 1.466.434,00 |
| 30.07.2021 | 4,23 | 4,25 | 4,13 | 4,14 | -2,36% | 1.772.522,00 |
| 29.07.2021 | 4,33 | 4,35 | 4,21 | 4,24 | -0,93% | 1.875.782,00 |
| 28.07.2021 | 4,02 | 4,32 | 4,01 | 4,28 | 7,00% | 3.816.222,00 |
| 27.07.2021 | 3,99 | 4,05 | 3,84 | 4,00 | 1,52% | 2.726.708,00 |
| 26.07.2021 | 4,02 | 4,09 | 3,93 | 3,94 | -1,99% | 2.412.811,00 |
| 23.07.2021 | 4,12 | 4,13 | 4,01 | 4,02 | -2,43% | 2.708.465,00 |
| 22.07.2021 | 4,30 | 4,31 | 4,11 | 4,12 | -3,29% | 1.947.487,00 |
| 21.07.2021 | 4,30 | 4,32 | 4,25 | 4,26 | -0,93% | 2.126.508,00 |
| 20.07.2021 | 4,22 | 4,32 | 4,19 | 4,30 | 1,90% | 2.710.472,00 |
| 19.07.2021 | 4,08 | 4,25 | 4,08 | 4,22 | 0,96% | 3.457.913,00 |
| 16.07.2021 | 4,12 | 4,22 | 4,08 | 4,18 | 1,95% | 3.986.618,00 |
| 15.07.2021 | 4,11 | 4,13 | 4,00 | 4,10 | -0,49% | 2.841.011,00 |
| 14.07.2021 | 4,25 | 4,26 | 4,08 | 4,12 | -3,96% | 3.513.190,00 |
| 13.07.2021 | 4,41 | 4,45 | 4,29 | 4,29 | -3,81% | 2.160.686,00 |
| 12.07.2021 | 4,55 | 4,56 | 4,39 | 4,46 | -1,55% | 3.522.547,00 |
| 09.07.2021 | 4,37 | 4,55 | 4,31 | 4,53 | 4,14% | 9.287.361,00 |
| 08.07.2021 | 4,10 | 4,37 | 4,10 | 4,35 | 2,35% | 4.072.292,00 |
| 07.07.2021 | 4,25 | 4,27 | 4,10 | 4,25 | 0,24% | 3.227.847,00 |
| 06.07.2021 | 4,40 | 4,40 | 4,21 | 4,24 | -3,42% | 3.152.937,00 |
| 02.07.2021 | 4,49 | 4,49 | 4,35 | 4,39 | -1,57% | 1.317.244,00 |
| 01.07.2021 | 4,44 | 4,50 | 4,40 | 4,46 | 1,83% | 1.958.003,00 |
| 30.06.2021 | 4,51 | 4,51 | 4,36 | 4,38 | -2,23% | 4.114.705,00 |
| 29.06.2021 | 4,63 | 4,68 | 4,45 | 4,48 | -3,45% | 2.941.732,00 |
| 28.06.2021 | 4,70 | 4,74 | 4,62 | 4,64 | 0,43% | 2.000.301,00 |
| 25.06.2021 | 4,66 | 4,69 | 4,59 | 4,62 | -1,70% | 2.614.475,00 |
| 24.06.2021 | 4,61 | 4,75 | 4,57 | 4,70 | 3,52% | 2.617.706,00 |
| 23.06.2021 | 4,56 | 4,66 | 4,47 | 4,54 | -0,22% | 3.954.833,00 |
| 22.06.2021 | 4,54 | 4,65 | 4,47 | 4,55 | -3,19% | 3.447.493,00 |
| 21.06.2021 | 4,95 | 4,96 | 4,38 | 4,70 | -5,24% | 12.109.370,00 |
| 18.06.2021 | 4,90 | 4,98 | 4,79 | 4,96 | 0,61% | 7.904.713,00 |
| 17.06.2021 | 4,89 | 4,98 | 4,83 | 4,93 | 0,82% | 2.423.652,00 |
| 16.06.2021 | 4,88 | 4,96 | 4,80 | 4,89 | -0,61% | 1.844.882,00 |
| 15.06.2021 | 4,99 | 5,00 | 4,80 | 4,92 | -1,60% | 2.764.846,00 |
| 14.06.2021 | 4,94 | 5,06 | 4,91 | 5,00 | 1,01% | 2.386.261,00 |
| 11.06.2021 | 4,93 | 4,97 | 4,85 | 4,95 | 1,43% | 1.854.740,00 |
| 10.06.2021 | 4,84 | 4,92 | 4,82 | 4,88 | 0,00% | 2.147.429,00 |
| 09.06.2021 | 4,92 | 5,02 | 4,85 | 4,88 | -0,20% | 2.703.809,00 |
| 08.06.2021 | 4,85 | 4,96 | 4,77 | 4,89 | 2,73% | 3.841.396,00 |
| 07.06.2021 | 4,45 | 4,78 | 4,42 | 4,76 | 6,97% | 3.925.879,00 |
| 04.06.2021 | 4,58 | 4,59 | 4,44 | 4,45 | -3,05% | 3.188.859,00 |
| 03.06.2021 | 4,55 | 4,70 | 4,54 | 4,59 | 0,00% | 2.262.010,00 |
| 02.06.2021 | 4,58 | 4,65 | 4,52 | 4,59 | -0,22% | 2.348.675,00 |
| 01.06.2021 | 4,55 | 4,62 | 4,47 | 4,60 | 1,32% | 2.479.553,00 |
| 28.05.2021 | 4,57 | 4,72 | 4,53 | 4,54 | -1,73% | 1.749.362,00 |
| 27.05.2021 | 4,60 | 4,68 | 4,54 | 4,62 | 0,65% | 1.802.154,00 |
| 26.05.2021 | 4,35 | 4,61 | 4,33 | 4,59 | 5,52% | 3.193.749,00 |
| 25.05.2021 | 4,42 | 4,50 | 4,32 | 4,35 | -1,36% | 2.467.341,00 |
| 24.05.2021 | 4,57 | 4,59 | 4,40 | 4,41 | -3,29% | 1.751.256,00 |
| 21.05.2021 | 4,60 | 4,63 | 4,53 | 4,56 | -0,22% | 1.874.754,00 |
| 20.05.2021 | 4,52 | 4,60 | 4,48 | 4,57 | 1,56% | 1.704.122,00 |
| 19.05.2021 | 4,46 | 4,57 | 4,40 | 4,50 | -0,88% | 2.371.839,00 |
| 18.05.2021 | 4,37 | 4,63 | 4,34 | 4,54 | 5,09% | 3.720.856,00 |
| 17.05.2021 | 4,35 | 4,38 | 4,25 | 4,32 | -1,37% | 3.340.898,00 |
| 14.05.2021 | 4,26 | 4,45 | 4,22 | 4,38 | 2,82% | 5.192.599,00 |
| 13.05.2021 | 4,36 | 4,48 | 4,16 | 4,26 | -2,07% | 4.557.190,00 |
| 12.05.2021 | 4,40 | 4,47 | 4,28 | 4,35 | -5,64% | 7.612.692,00 |
| 11.05.2021 | 4,46 | 4,63 | 4,43 | 4,61 | 0,44% | 2.995.625,00 |
| 10.05.2021 | 4,60 | 4,70 | 4,51 | 4,59 | -0,11% | 3.316.909,00 |
| 07.05.2021 | 4,57 | 4,75 | 4,56 | 4,60 | 1,21% | 3.555.378,00 |
| 06.05.2021 | 4,65 | 4,67 | 4,43 | 4,54 | -3,40% | 5.950.337,00 |
| 05.05.2021 | 4,84 | 4,88 | 4,64 | 4,70 | -2,29% | 5.394.506,00 |
| 04.05.2021 | 4,94 | 4,97 | 4,69 | 4,81 | -3,22% | 5.146.311,00 |
| 03.05.2021 | 5,10 | 5,15 | 4,93 | 4,97 | -2,36% | 4.692.697,00 |
| 30.04.2021 | 5,22 | 5,40 | 5,06 | 5,09 | -2,86% | 4.782.220,00 |
| 29.04.2021 | 5,27 | 5,48 | 5,14 | 5,24 | 0,96% | 6.316.444,00 |