Börse:
1,418$
-1,55%
Echtzeit-Aktienkurs Amarin Corp. PLC (Spons. ADRs)
Bid:
1,398$
Ask:
1,437$
Aktienkurse zur Amarin Corp. PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 1,49 | 1,50 | 1,35 | 1,42 | -1,39% | 2.039.607,00 |
| 19.05.2022 | 1,45 | 1,51 | 1,41 | 1,44 | -2,04% | 2.708.387,00 |
| 18.05.2022 | 1,60 | 1,62 | 1,46 | 1,47 | -11,45% | 2.613.606,00 |
| 17.05.2022 | 1,50 | 1,67 | 1,47 | 1,66 | 10,67% | 5.068.983,00 |
| 16.05.2022 | 1,45 | 1,53 | 1,45 | 1,50 | 0,67% | 3.107.276,00 |
| 13.05.2022 | 1,26 | 1,50 | 1,25 | 1,49 | 19,20% | 11.538.465,00 |
| 12.05.2022 | 1,15 | 1,25 | 1,11 | 1,25 | 10,62% | 4.794.388,00 |
| 11.05.2022 | 1,26 | 1,27 | 1,12 | 1,13 | -10,32% | 6.746.477,00 |
| 10.05.2022 | 1,27 | 1,32 | 1,26 | 1,26 | -0,79% | 4.945.216,00 |
| 09.05.2022 | 1,29 | 1,31 | 1,24 | 1,27 | -5,22% | 7.258.721,00 |
| 06.05.2022 | 1,32 | 1,38 | 1,25 | 1,34 | -0,74% | 11.886.507,00 |
| 05.05.2022 | 1,47 | 1,48 | 1,34 | 1,35 | -13,46% | 22.630.746,00 |
| 04.05.2022 | 1,85 | 1,91 | 1,45 | 1,56 | -43,07% | 39.819.548,00 |
| 03.05.2022 | 2,75 | 2,76 | 2,67 | 2,74 | 0,37% | 3.664.602,00 |
| 02.05.2022 | 2,71 | 2,74 | 2,64 | 2,73 | 1,49% | 1.987.115,00 |
| 29.04.2022 | 2,80 | 2,85 | 2,67 | 2,69 | -3,24% | 2.930.618,00 |
| 28.04.2022 | 3,00 | 3,01 | 2,77 | 2,78 | -6,71% | 4.414.607,00 |
| 27.04.2022 | 2,99 | 3,13 | 2,96 | 2,98 | 0,68% | 3.095.728,00 |
| 26.04.2022 | 3,02 | 3,05 | 2,92 | 2,96 | -1,99% | 3.950.295,00 |
| 25.04.2022 | 3,03 | 3,06 | 2,92 | 3,02 | -0,33% | 2.801.081,00 |
| 22.04.2022 | 3,06 | 3,09 | 3,00 | 3,03 | -0,66% | 1.570.608,00 |
| 21.04.2022 | 3,19 | 3,24 | 3,04 | 3,05 | -3,48% | 2.602.938,00 |
| 20.04.2022 | 3,17 | 3,20 | 3,13 | 3,16 | -0,94% | 1.066.583,00 |
| 19.04.2022 | 3,11 | 3,23 | 3,11 | 3,19 | 1,92% | 1.319.678,00 |
| 18.04.2022 | 3,23 | 3,25 | 3,12 | 3,13 | -4,28% | 1.325.021,00 |
| 14.04.2022 | 3,33 | 3,35 | 3,21 | 3,27 | -2,10% | 1.322.009,00 |
| 13.04.2022 | 3,26 | 3,37 | 3,26 | 3,34 | 2,45% | 1.452.985,00 |
| 12.04.2022 | 3,37 | 3,42 | 3,24 | 3,26 | -2,69% | 1.296.750,00 |
| 11.04.2022 | 3,36 | 3,46 | 3,32 | 3,35 | -1,47% | 1.913.156,00 |
| 08.04.2022 | 3,53 | 3,55 | 3,39 | 3,40 | -3,68% | 2.364.851,00 |
| 07.04.2022 | 3,69 | 3,72 | 3,45 | 3,53 | -4,34% | 2.693.225,00 |
| 06.04.2022 | 3,62 | 3,74 | 3,57 | 3,69 | 1,37% | 2.690.604,00 |
| 05.04.2022 | 3,64 | 3,69 | 3,59 | 3,64 | 0,28% | 2.219.291,00 |
| 04.04.2022 | 3,51 | 3,67 | 3,50 | 3,63 | 2,83% | 2.591.090,00 |
| 01.04.2022 | 3,29 | 3,53 | 3,28 | 3,53 | 7,29% | 3.831.783,00 |
| 31.03.2022 | 3,28 | 3,33 | 3,19 | 3,29 | 0,92% | 1.710.424,00 |
| 30.03.2022 | 3,35 | 3,39 | 3,25 | 3,26 | -3,55% | 1.511.321,00 |
| 29.03.2022 | 3,27 | 3,41 | 3,27 | 3,38 | 3,36% | 2.213.255,00 |
| 28.03.2022 | 3,31 | 3,35 | 3,21 | 3,27 | -0,30% | 1.272.850,00 |
| 25.03.2022 | 3,31 | 3,35 | 3,22 | 3,28 | -0,91% | 1.098.835,00 |
| 24.03.2022 | 3,31 | 3,36 | 3,28 | 3,31 | 1,22% | 1.283.044,00 |
| 23.03.2022 | 3,20 | 3,37 | 3,17 | 3,27 | 1,55% | 1.602.844,00 |
| 22.03.2022 | 3,08 | 3,27 | 3,07 | 3,22 | 4,89% | 2.245.181,00 |
| 21.03.2022 | 3,09 | 3,12 | 3,04 | 3,07 | -0,97% | 1.455.070,00 |
| 18.03.2022 | 3,00 | 3,14 | 3,00 | 3,10 | 1,64% | 2.060.058,00 |
| 17.03.2022 | 3,01 | 3,11 | 2,99 | 3,05 | 0,99% | 1.234.443,00 |
| 16.03.2022 | 2,87 | 3,03 | 2,87 | 3,02 | 5,23% | 3.139.016,00 |
| 15.03.2022 | 2,85 | 2,91 | 2,76 | 2,87 | 0,70% | 4.360.977,00 |
| 14.03.2022 | 2,97 | 3,03 | 2,79 | 2,85 | -3,72% | 4.137.222,00 |
| 11.03.2022 | 3,03 | 3,15 | 2,94 | 2,96 | -2,31% | 8.596.402,00 |
| 10.03.2022 | 3,05 | 3,09 | 3,01 | 3,03 | -3,19% | 1.557.272,00 |
| 09.03.2022 | 3,01 | 3,14 | 3,01 | 3,13 | 4,68% | 1.567.229,00 |
| 08.03.2022 | 2,97 | 3,06 | 2,87 | 2,99 | -0,33% | 7.137.672,00 |
| 07.03.2022 | 3,07 | 3,13 | 2,99 | 3,00 | -2,91% | 3.600.816,00 |
| 04.03.2022 | 3,15 | 3,24 | 3,05 | 3,09 | -2,52% | 2.182.875,00 |
| 03.03.2022 | 3,23 | 3,24 | 3,09 | 3,17 | -0,94% | 1.995.237,00 |
| 02.03.2022 | 3,18 | 3,30 | 3,18 | 3,20 | 0,31% | 1.858.387,00 |
| 01.03.2022 | 3,35 | 3,39 | 3,15 | 3,19 | -3,63% | 2.784.902,00 |
| 28.02.2022 | 3,23 | 3,32 | 3,18 | 3,31 | 1,22% | 2.373.940,00 |
| 25.02.2022 | 3,18 | 3,28 | 3,11 | 3,27 | 2,51% | 1.680.995,00 |
| 24.02.2022 | 2,94 | 3,20 | 2,92 | 3,19 | 1,92% | 2.725.502,00 |
| 23.02.2022 | 3,26 | 3,27 | 3,12 | 3,13 | -2,19% | 1.560.780,00 |
| 22.02.2022 | 3,25 | 3,35 | 3,17 | 3,20 | -3,32% | 2.694.463,00 |
| 18.02.2022 | 3,37 | 3,40 | 3,30 | 3,31 | -1,19% | 1.564.782,00 |
| 17.02.2022 | 3,42 | 3,45 | 3,34 | 3,35 | -3,46% | 2.055.541,00 |
| 16.02.2022 | 3,52 | 3,53 | 3,39 | 3,47 | -3,07% | 2.259.318,00 |
| 15.02.2022 | 3,42 | 3,59 | 3,42 | 3,58 | 5,29% | 1.943.226,00 |
| 14.02.2022 | 3,51 | 3,51 | 3,40 | 3,40 | -3,95% | 1.699.968,00 |
| 11.02.2022 | 3,62 | 3,71 | 3,51 | 3,54 | -2,48% | 2.458.153,00 |
| 10.02.2022 | 3,61 | 3,82 | 3,57 | 3,63 | -1,63% | 2.487.376,00 |
| 09.02.2022 | 3,56 | 3,74 | 3,56 | 3,69 | 4,53% | 2.089.304,00 |
| 08.02.2022 | 3,56 | 3,56 | 3,44 | 3,53 | -1,40% | 2.026.516,00 |
| 07.02.2022 | 3,65 | 3,72 | 3,56 | 3,58 | -2,19% | 2.019.966,00 |
| 04.02.2022 | 3,66 | 3,70 | 3,57 | 3,66 | 0,55% | 2.465.727,00 |
| 03.02.2022 | 3,56 | 3,75 | 3,55 | 3,64 | 1,11% | 4.262.167,00 |
| 02.02.2022 | 3,79 | 3,79 | 3,59 | 3,60 | -3,49% | 3.963.823,00 |
| 01.02.2022 | 3,65 | 3,79 | 3,62 | 3,73 | 3,04% | 8.393.822,00 |
| 31.01.2022 | 3,43 | 3,64 | 3,41 | 3,62 | 7,74% | 13.600.936,00 |
| 28.01.2022 | 3,33 | 3,37 | 3,25 | 3,36 | 1,82% | 5.879.438,00 |
| 27.01.2022 | 3,48 | 3,48 | 3,28 | 3,30 | -3,79% | 7.752.293,00 |
| 26.01.2022 | 3,34 | 3,70 | 3,32 | 3,43 | 5,21% | 16.808.819,00 |
| 25.01.2022 | 3,17 | 3,39 | 3,15 | 3,26 | 9,03% | 14.145.882,00 |
| 24.01.2022 | 3,00 | 3,05 | 2,79 | 2,99 | -2,61% | 6.082.819,00 |
| 21.01.2022 | 3,22 | 3,23 | 3,04 | 3,07 | -4,36% | 3.741.141,00 |
| 20.01.2022 | 3,32 | 3,35 | 3,18 | 3,21 | -2,73% | 2.389.867,00 |
| 19.01.2022 | 3,37 | 3,40 | 3,26 | 3,30 | -1,79% | 3.265.419,00 |
| 18.01.2022 | 3,50 | 3,59 | 3,35 | 3,36 | -4,55% | 6.644.872,00 |
| 14.01.2022 | 3,42 | 3,52 | 3,39 | 3,52 | 1,44% | 2.856.683,00 |
| 13.01.2022 | 3,44 | 3,52 | 3,38 | 3,47 | 1,76% | 4.212.291,00 |
| 12.01.2022 | 3,46 | 3,46 | 3,37 | 3,41 | -1,16% | 1.438.226,00 |
| 11.01.2022 | 3,33 | 3,54 | 3,27 | 3,45 | 3,60% | 3.619.312,00 |
| 10.01.2022 | 3,27 | 3,33 | 3,21 | 3,33 | 2,46% | 2.963.905,00 |
| 07.01.2022 | 3,18 | 3,33 | 3,18 | 3,25 | 1,56% | 1.936.783,00 |
| 06.01.2022 | 3,29 | 3,29 | 3,11 | 3,20 | -1,84% | 3.768.650,00 |
| 05.01.2022 | 3,40 | 3,48 | 3,24 | 3,26 | -5,78% | 3.723.190,00 |
| 04.01.2022 | 3,55 | 3,57 | 3,38 | 3,46 | -1,42% | 2.563.987,00 |
| 03.01.2022 | 3,38 | 3,61 | 3,35 | 3,51 | 4,15% | 2.795.309,00 |
| 31.12.2021 | 3,34 | 3,45 | 3,30 | 3,37 | 0,60% | 4.258.049,00 |
| 30.12.2021 | 3,29 | 3,45 | 3,28 | 3,35 | 1,21% | 3.735.987,00 |
| 29.12.2021 | 3,36 | 3,38 | 3,28 | 3,31 | -2,93% | 2.958.227,00 |