Börse:
5,024$
25,59%
Echtzeit-Aktienkurs Amarin Corp
Bid:
4,982$
Ask:
5,065$
Aktienkurse zur Amarin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2020 | 4,01 | 5,06 | 4,01 | 5,02 | 25,46% | - |
| 31.03.2020 | 4,19 | 4,36 | 3,95 | 4,00 | -70,54% | 114.111.935,00 |
| 30.03.2020 | 13,59 | 13,76 | 12,93 | 13,58 | 2,57% | 6.203.896,00 |
| 27.03.2020 | 13,56 | 13,92 | 13,16 | 13,24 | -3,36% | 7.435.908,00 |
| 26.03.2020 | 12,33 | 13,92 | 12,32 | 13,70 | 10,66% | 9.478.652,00 |
| 25.03.2020 | 11,95 | 12,84 | 11,60 | 12,38 | 3,95% | 7.218.387,00 |
| 24.03.2020 | 11,01 | 11,95 | 10,85 | 11,91 | 12,89% | 8.948.618,00 |
| 23.03.2020 | 10,80 | 10,80 | 10,03 | 10,55 | -0,85% | 5.176.248,00 |
| 20.03.2020 | 11,75 | 12,12 | 10,37 | 10,64 | -7,72% | 8.871.844,00 |
| 19.03.2020 | 10,09 | 12,44 | 10,00 | 11,53 | 12,71% | 12.248.120,00 |
| 18.03.2020 | 10,19 | 10,99 | 9,89 | 10,23 | -3,40% | 8.168.402,00 |
| 17.03.2020 | 10,55 | 11,38 | 10,06 | 10,59 | 3,22% | 9.294.400,00 |
| 16.03.2020 | 10,92 | 12,05 | 10,22 | 10,26 | -18,25% | 9.979.212,00 |
| 13.03.2020 | 13,18 | 13,32 | 11,10 | 12,55 | 9,13% | 12.237.926,00 |
| 12.03.2020 | 10,00 | 12,38 | 8,58 | 11,50 | -8,48% | 14.719.235,00 |
| 11.03.2020 | 13,80 | 14,15 | 11,59 | 12,57 | -11,33% | 11.182.600,00 |
| 10.03.2020 | 14,60 | 14,70 | 13,50 | 14,17 | 1,43% | 5.376.134,00 |
| 09.03.2020 | 13,61 | 14,20 | 13,25 | 13,97 | -6,30% | 8.606.023,00 |
| 06.03.2020 | 15,03 | 15,58 | 14,76 | 14,91 | -3,50% | 5.765.620,00 |
| 05.03.2020 | 15,68 | 16,24 | 15,33 | 15,45 | -3,56% | 5.044.885,00 |
| 04.03.2020 | 15,95 | 16,15 | 15,73 | 16,02 | 3,09% | 4.096.352,00 |
| 03.03.2020 | 16,18 | 16,45 | 15,37 | 15,54 | -3,45% | 7.180.712,00 |
| 02.03.2020 | 15,36 | 16,30 | 14,94 | 16,10 | 9,71% | 9.950.664,00 |
| 28.02.2020 | 13,71 | 14,73 | 13,67 | 14,67 | 0,00% | 10.654.999,00 |
| 27.02.2020 | 15,01 | 15,62 | 14,63 | 14,67 | -9,83% | 14.325.888,00 |
| 26.02.2020 | 16,90 | 17,45 | 15,50 | 16,27 | -7,03% | 20.374.729,00 |
| 25.02.2020 | 17,84 | 18,00 | 17,18 | 17,50 | -0,46% | 7.498.112,00 |
| 24.02.2020 | 17,35 | 17,71 | 16,80 | 17,58 | -1,95% | 6.863.258,00 |
| 21.02.2020 | 17,91 | 18,00 | 17,38 | 17,93 | 0,34% | 5.613.244,00 |
| 20.02.2020 | 18,05 | 18,16 | 17,60 | 17,87 | -1,27% | 4.051.750,00 |
| 19.02.2020 | 18,34 | 18,35 | 17,91 | 18,10 | -0,49% | 3.524.573,00 |
| 18.02.2020 | 18,13 | 18,30 | 17,80 | 18,19 | 3,23% | 6.271.249,00 |
| 14.02.2020 | 17,75 | 17,89 | 17,51 | 17,62 | -0,40% | 3.486.382,00 |
| 13.02.2020 | 18,00 | 18,17 | 17,63 | 17,69 | -2,70% | 3.351.173,00 |
| 12.02.2020 | 18,08 | 18,43 | 18,01 | 18,18 | 1,56% | 6.048.527,00 |
| 11.02.2020 | 18,05 | 18,16 | 17,69 | 17,90 | -0,11% | 4.380.349,00 |
| 10.02.2020 | 17,76 | 18,07 | 17,17 | 17,92 | 1,47% | 6.876.460,00 |
| 07.02.2020 | 18,50 | 18,55 | 17,56 | 17,66 | -4,59% | 9.939.711,00 |
| 06.02.2020 | 18,86 | 18,88 | 18,45 | 18,51 | -1,07% | 4.876.859,00 |
| 05.02.2020 | 19,06 | 19,21 | 18,58 | 18,71 | -0,64% | - |
| 04.02.2020 | 18,61 | 19,11 | 18,54 | 18,83 | 2,39% | 5.369.363,00 |
| 03.02.2020 | 18,62 | 18,83 | 18,25 | 18,39 | -0,86% | 5.394.967,00 |
| 31.01.2020 | 19,05 | 19,10 | 18,28 | 18,55 | -2,57% | 7.081.270,00 |
| 30.01.2020 | 19,31 | 19,51 | 18,91 | 19,04 | -1,40% | 4.707.942,00 |
| 29.01.2020 | 20,06 | 20,15 | 19,26 | 19,31 | -4,69% | 7.579.260,00 |
| 28.01.2020 | 19,71 | 20,41 | 19,66 | 20,26 | 3,05% | 4.209.633,00 |
| 27.01.2020 | 18,80 | 19,89 | 18,68 | 19,66 | -2,77% | 6.423.934,00 |
| 24.01.2020 | 20,77 | 20,80 | 20,02 | 20,22 | -2,60% | 4.568.136,00 |
| 23.01.2020 | 20,76 | 20,83 | 20,34 | 20,76 | -0,29% | 4.407.632,00 |
| 22.01.2020 | 21,08 | 21,54 | 20,74 | 20,82 | -1,19% | 6.544.917,00 |
| 21.01.2020 | 20,00 | 21,82 | 19,98 | 21,07 | 5,83% | 12.714.189,00 |
| 17.01.2020 | 20,08 | 20,21 | 19,74 | 19,91 | -0,75% | 5.531.650,00 |
| 16.01.2020 | 19,54 | 20,26 | 19,53 | 20,06 | 3,40% | 9.257.114,00 |
| 15.01.2020 | 19,33 | 19,72 | 19,17 | 19,40 | 0,41% | 7.106.080,00 |
| 14.01.2020 | 19,74 | 19,82 | 18,89 | 19,32 | -2,18% | 8.394.769,00 |
| 13.01.2020 | 19,96 | 20,92 | 19,57 | 19,75 | 1,87% | 16.440.675,00 |
| 12.01.2020 | 19,39 | 19,39 | 19,39 | 19,39 | 2,31% | - |
| 10.01.2020 | 19,75 | 19,93 | 18,92 | 18,95 | -5,20% | 7.248.188,00 |
| 09.01.2020 | 19,62 | 20,39 | 19,43 | 19,99 | 2,72% | 8.932.844,00 |
| 08.01.2020 | 19,81 | 19,88 | 18,61 | 19,46 | -3,09% | 19.187.331,00 |
| 07.01.2020 | 21,17 | 21,41 | 20,06 | 20,08 | -5,42% | 9.917.996,00 |
| 06.01.2020 | 20,52 | 21,25 | 20,43 | 21,23 | 1,47% | 6.219.759,00 |
| 05.01.2020 | 20,92 | 20,92 | 20,92 | 20,92 | -0,13% | - |
| 03.01.2020 | 21,08 | 21,24 | 20,70 | 20,95 | -2,69% | 6.887.917,00 |
| 02.01.2020 | 21,80 | 21,84 | 20,91 | 21,53 | 0,42% | 6.626.245,00 |
| 31.12.2019 | 20,84 | 21,67 | 20,78 | 21,44 | 1,95% | 5.566.518,00 |
| 30.12.2019 | 21,50 | 21,53 | 20,95 | 21,03 | -2,71% | 5.007.403,00 |
| 29.12.2019 | 21,62 | 21,62 | 21,62 | 21,62 | 0,30% | - |
| 27.12.2019 | 21,85 | 21,95 | 21,23 | 21,55 | -0,78% | 4.083.068,00 |
| 26.12.2019 | 21,35 | 22,21 | 21,21 | 21,72 | 1,54% | 5.374.076,00 |
| 24.12.2019 | 21,08 | 21,47 | 21,01 | 21,39 | 0,80% | 2.997.331,00 |
| 23.12.2019 | 21,18 | 21,53 | 20,97 | 21,22 | 1,10% | 5.169.324,00 |
| 20.12.2019 | 21,26 | 21,59 | 20,82 | 20,99 | -1,13% | 7.763.312,00 |
| 19.12.2019 | 21,36 | 21,83 | 20,00 | 21,23 | 1,92% | 23.293.548,00 |
| 18.12.2019 | 21,36 | 21,83 | 20,82 | 20,83 | -2,39% | 10.666.645,00 |
| 17.12.2019 | 21,82 | 22,09 | 20,76 | 21,34 | -6,73% | 25.312.053,00 |
| 16.12.2019 | 25,51 | 26,12 | 22,04 | 22,88 | -8,17% | 59.713.632,00 |
| 15.12.2019 | 24,92 | 24,92 | 24,92 | 24,92 | 3,30% | - |
| 13.12.2019 | 23,00 | 24,17 | 23,00 | 24,12 | 4,92% | 7.753.509,00 |
| 12.12.2019 | 22,84 | 23,11 | 22,37 | 22,99 | 0,79% | 5.898.365,00 |
| 11.12.2019 | 23,38 | 23,43 | 22,65 | 22,81 | -1,81% | 6.295.529,00 |
| 10.12.2019 | 22,75 | 23,58 | 21,90 | 23,23 | 2,92% | 8.039.485,00 |
| 09.12.2019 | 22,75 | 22,75 | 21,90 | 22,57 | 0,53% | 7.579.312,00 |
| 06.12.2019 | 21,86 | 22,51 | 21,75 | 22,45 | 2,93% | 5.010.548,00 |
| 05.12.2019 | 22,84 | 22,85 | 21,68 | 21,81 | -4,26% | 7.309.812,00 |
| 04.12.2019 | 21,85 | 22,98 | 21,65 | 22,78 | 5,32% | 10.899.314,00 |
| 03.12.2019 | 21,09 | 21,83 | 20,87 | 21,63 | 1,07% | 5.380.633,00 |
| 02.12.2019 | 21,49 | 21,71 | 21,11 | 21,40 | 0,61% | 6.060.563,00 |
| 29.11.2019 | 20,65 | 21,35 | 20,60 | 21,27 | 3,76% | 5.108.031,00 |
| 27.11.2019 | 20,50 | 20,73 | 20,13 | 20,50 | 0,15% | 5.022.105,00 |
| 26.11.2019 | 21,20 | 21,22 | 20,10 | 20,47 | -2,94% | 6.902.112,00 |
| 25.11.2019 | 21,11 | 21,77 | 21,01 | 21,09 | 0,86% | 9.090.961,00 |
| 22.11.2019 | 20,70 | 21,10 | 20,25 | 20,91 | 1,90% | 5.996.532,00 |
| 21.11.2019 | 20,08 | 21,10 | 19,61 | 20,52 | 1,28% | 8.183.289,00 |
| 20.11.2019 | 21,36 | 22,06 | 19,10 | 20,26 | -10,87% | 32.210.440,00 |
| 19.11.2019 | 22,58 | 23,25 | 22,36 | 22,73 | 0,58% | 9.888.818,00 |
| 18.11.2019 | 24,11 | 24,20 | 22,25 | 22,60 | -5,91% | 33.061.728,00 |
| 15.11.2019 | 23,25 | 24,67 | 22,28 | 24,02 | 11,77% | 49.015.247,00 |
| 13.11.2019 | 21,46 | 22,05 | 20,54 | 21,49 | 2,63% | 2.809,00 |
| 12.11.2019 | 19,48 | 20,96 | 18,92 | 20,94 | 23,83% | 47.907.362,00 |