Börse:
4,381$
2,84%
Echtzeit-Aktienkurs Amarin Corp
Bid:
4,343$
Ask:
4,419$
Aktienkurse zur Amarin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2021 | 5,17 | 5,29 | 5,14 | 5,19 | -0,19% | 5.754.555,00 |
| 27.04.2021 | 5,18 | 5,24 | 5,10 | 5,20 | 0,39% | 3.407.997,00 |
| 26.04.2021 | 5,19 | 5,23 | 5,08 | 5,18 | 0,97% | 4.830.631,00 |
| 23.04.2021 | 5,18 | 5,19 | 5,04 | 5,13 | -1,16% | 3.152.251,00 |
| 22.04.2021 | 5,05 | 5,32 | 4,99 | 5,19 | 1,96% | 5.445.721,00 |
| 21.04.2021 | 4,95 | 5,12 | 4,89 | 5,09 | 2,83% | 2.904.845,00 |
| 20.04.2021 | 5,05 | 5,08 | 4,92 | 4,95 | -1,79% | 2.836.140,00 |
| 19.04.2021 | 5,02 | 5,11 | 4,94 | 5,04 | 0,40% | 4.395.454,00 |
| 16.04.2021 | 5,03 | 5,07 | 4,86 | 5,02 | 0,20% | 4.399.260,00 |
| 15.04.2021 | 5,13 | 5,17 | 4,90 | 5,01 | -1,96% | 8.057.664,00 |
| 14.04.2021 | 5,15 | 5,35 | 5,10 | 5,11 | 0,59% | 7.727.578,00 |
| 13.04.2021 | 5,50 | 5,50 | 5,03 | 5,08 | -13,01% | 26.291.853,00 |
| 12.04.2021 | 5,93 | 5,93 | 5,75 | 5,84 | -1,52% | 3.384.650,00 |
| 09.04.2021 | 5,99 | 6,00 | 5,88 | 5,93 | -1,17% | 2.606.906,00 |
| 08.04.2021 | 6,11 | 6,13 | 5,92 | 6,00 | -0,83% | 4.102.416,00 |
| 07.04.2021 | 6,09 | 6,28 | 6,04 | 6,05 | -5,02% | 4.141.737,00 |
| 06.04.2021 | 6,40 | 6,42 | 6,27 | 6,37 | -2,00% | 3.477.024,00 |
| 05.04.2021 | 6,52 | 6,52 | 6,30 | 6,50 | 0,31% | 4.509.320,00 |
| 01.04.2021 | 6,27 | 6,58 | 6,19 | 6,48 | 4,35% | 4.672.775,00 |
| 31.03.2021 | 6,38 | 6,55 | 6,21 | 6,21 | -2,51% | 5.053.286,00 |
| 30.03.2021 | 6,22 | 6,49 | 6,17 | 6,37 | 3,92% | 6.819.365,00 |
| 29.03.2021 | 6,15 | 6,29 | 6,04 | 6,13 | 1,16% | 4.588.855,00 |
| 26.03.2021 | 5,96 | 6,08 | 5,83 | 6,06 | 2,54% | 3.464.313,00 |
| 25.03.2021 | 5,69 | 5,97 | 5,52 | 5,91 | 2,25% | 2.344.358,00 |
| 24.03.2021 | 6,08 | 6,11 | 5,75 | 5,78 | -4,93% | 4.186.444,00 |
| 23.03.2021 | 6,31 | 6,32 | 6,02 | 6,08 | -3,49% | 3.698.832,00 |
| 22.03.2021 | 6,46 | 6,53 | 6,26 | 6,30 | -2,17% | 3.819.324,00 |
| 19.03.2021 | 6,39 | 6,53 | 6,34 | 6,44 | 1,26% | 3.293.189,00 |
| 18.03.2021 | 6,62 | 6,62 | 6,30 | 6,36 | -4,50% | 6.142.712,00 |
| 17.03.2021 | 6,36 | 7,30 | 6,30 | 6,66 | 2,78% | 10.978.462,00 |
| 16.03.2021 | 6,63 | 6,65 | 6,34 | 6,48 | -1,52% | 3.432.009,00 |
| 15.03.2021 | 6,50 | 6,63 | 6,38 | 6,58 | 1,23% | 3.093.960,00 |
| 12.03.2021 | 6,29 | 6,52 | 6,19 | 6,50 | 1,40% | 3.226.715,00 |
| 11.03.2021 | 6,19 | 6,43 | 6,14 | 6,41 | 4,91% | 4.196.279,00 |
| 10.03.2021 | 6,34 | 6,38 | 6,05 | 6,11 | -1,93% | 3.811.078,00 |
| 09.03.2021 | 5,92 | 6,37 | 5,90 | 6,23 | 7,60% | 5.669.280,00 |
| 08.03.2021 | 6,09 | 6,18 | 5,75 | 5,79 | -3,34% | 6.343.611,00 |
| 05.03.2021 | 5,82 | 6,00 | 5,35 | 5,99 | 4,72% | 8.710.454,00 |
| 04.03.2021 | 5,85 | 5,95 | 5,41 | 5,72 | -1,89% | 8.031.109,00 |
| 03.03.2021 | 6,07 | 6,16 | 5,75 | 5,83 | -3,32% | 6.580.249,00 |
| 02.03.2021 | 6,17 | 6,28 | 5,94 | 6,03 | -2,58% | 11.350.169,00 |
| 01.03.2021 | 6,92 | 6,99 | 6,17 | 6,19 | -8,16% | 15.220.094,00 |
| 26.02.2021 | 7,03 | 7,08 | 6,72 | 6,74 | -3,02% | 5.755.061,00 |
| 25.02.2021 | 7,44 | 7,56 | 6,95 | 6,95 | -4,79% | 5.631.224,00 |
| 24.02.2021 | 7,37 | 7,46 | 7,19 | 7,30 | 0,97% | 4.342.894,00 |
| 23.02.2021 | 7,21 | 7,39 | 6,88 | 7,23 | -2,82% | 6.736.039,00 |
| 22.02.2021 | 7,52 | 7,73 | 7,43 | 7,44 | -1,98% | 4.687.818,00 |
| 19.02.2021 | 7,59 | 7,73 | 7,49 | 7,59 | 0,53% | 4.234.500,00 |
| 18.02.2021 | 7,74 | 7,78 | 7,38 | 7,55 | -3,21% | 5.166.184,00 |
| 17.02.2021 | 7,66 | 7,87 | 7,42 | 7,80 | 1,17% | 6.619.425,00 |
| 16.02.2021 | 7,88 | 7,96 | 7,69 | 7,71 | -1,41% | - |
| 12.02.2021 | 7,48 | 7,83 | 7,21 | 7,82 | 1,69% | 4.841.220,00 |
| 11.02.2021 | 7,98 | 8,07 | 7,56 | 7,69 | -4,23% | 7.159.564,00 |
| 10.02.2021 | 8,50 | 8,54 | 7,81 | 8,03 | -3,37% | 7.471.456,00 |
| 09.02.2021 | 8,30 | 8,95 | 8,22 | 8,31 | 0,24% | 7.640.117,00 |
| 08.02.2021 | 8,50 | 8,50 | 8,11 | 8,29 | -1,54% | 8.050.330,00 |
| 05.02.2021 | 8,68 | 8,74 | 8,31 | 8,42 | -2,09% | 8.302.491,00 |
| 04.02.2021 | 8,93 | 9,05 | 8,54 | 8,60 | -2,27% | 7.705.494,00 |
| 03.02.2021 | 8,16 | 9,25 | 8,16 | 8,80 | 7,32% | 11.996.926,00 |
| 02.02.2021 | 8,14 | 8,30 | 7,95 | 8,20 | 1,49% | 8.066.380,00 |
| 01.02.2021 | 8,01 | 8,32 | 7,61 | 8,08 | 7,73% | 12.974.392,00 |
| 29.01.2021 | 7,30 | 7,82 | 7,23 | 7,50 | 2,74% | 11.504.814,00 |
| 28.01.2021 | 7,41 | 7,48 | 7,13 | 7,30 | -0,54% | 5.952.769,00 |
| 27.01.2021 | 7,30 | 8,09 | 7,25 | 7,34 | -1,87% | 13.009.694,00 |
| 26.01.2021 | 7,74 | 7,80 | 7,31 | 7,48 | -1,06% | 10.044.663,00 |
| 25.01.2021 | 7,17 | 7,64 | 6,96 | 7,56 | 15,42% | 13.929.822,00 |
| 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 |