Börse:
16,803$
-0,81%
Echtzeit-Aktienkurs Amarin Corp
Bid:
16,731$
Ask:
16,876$
Aktienkurse zur Amarin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2019 | 17,10 | 17,17 | 16,77 | 16,83 | -0,65% | 246.220,00 |
| 19.09.2019 | 17,05 | 17,11 | 16,65 | 16,94 | 0,06% | 195.722,00 |
| 18.09.2019 | 17,11 | 17,14 | 16,79 | 16,93 | -1,46% | 195.844,00 |
| 17.09.2019 | 17,40 | 17,55 | 16,85 | 17,18 | -0,46% | 296.064,00 |
| 16.09.2019 | 16,78 | 17,26 | 16,77 | 17,26 | 3,23% | 301.728,00 |
| 13.09.2019 | 16,83 | 16,97 | 16,47 | 16,72 | -0,24% | 350.894,00 |
| 12.09.2019 | 16,80 | 17,09 | 16,66 | 16,76 | 0,18% | 448.104,00 |
| 11.09.2019 | 15,94 | 16,78 | 15,89 | 16,73 | 2,58% | 499.094,00 |
| 10.09.2019 | 15,86 | 16,36 | 15,43 | 16,31 | 2,84% | 397.019,00 |
| 09.09.2019 | 16,41 | 16,54 | 15,81 | 15,86 | -2,46% | 467.559,00 |
| 06.09.2019 | 16,01 | 16,36 | 15,89 | 16,26 | 1,59% | 372.903,00 |
| 05.09.2019 | 16,15 | 16,15 | 15,32 | 16,01 | -0,84% | 434.927,00 |
| 04.09.2019 | 14,94 | 16,21 | 14,83 | 16,14 | 9,46% | 570.959,00 |
| 03.09.2019 | 15,25 | 15,44 | 14,69 | 14,75 | -2,96% | 417.448,00 |
| 02.09.2019 | 15,14 | 15,20 | 15,08 | 15,20 | 1,30% | - |
| 30.08.2019 | 15,43 | 15,47 | 14,95 | 15,00 | -2,79% | 322.376,00 |
| 29.08.2019 | 15,23 | 15,56 | 15,19 | 15,43 | 2,25% | 190.799,00 |
| 28.08.2019 | 14,57 | 15,09 | 14,30 | 15,09 | 3,50% | 280.272,00 |
| 27.08.2019 | 15,16 | 15,21 | 14,06 | 14,58 | -4,14% | 462.236,00 |
| 26.08.2019 | 15,37 | 15,37 | 14,91 | 15,21 | -0,07% | 243.190,00 |
| 23.08.2019 | 15,39 | 15,60 | 15,17 | 15,22 | -2,19% | 315.529,00 |
| 22.08.2019 | 16,11 | 16,19 | 15,38 | 15,56 | -2,96% | 453.388,00 |
| 21.08.2019 | 15,58 | 16,22 | 15,56 | 16,04 | 4,02% | 495.416,00 |
| 20.08.2019 | 15,66 | 15,66 | 15,07 | 15,42 | -1,56% | 266.441,00 |
| 19.08.2019 | 15,48 | 15,83 | 15,21 | 15,66 | 3,23% | 403.055,00 |
| 16.08.2019 | 14,65 | 15,18 | 14,51 | 15,17 | 4,98% | 418.671,00 |
| 15.08.2019 | 14,98 | 15,11 | 14,19 | 14,45 | -2,56% | 463.038,00 |
| 14.08.2019 | 14,28 | 14,95 | 14,25 | 14,83 | 3,71% | 574.568,00 |
| 13.08.2019 | 13,85 | 14,41 | 13,81 | 14,30 | 2,95% | 501.043,00 |
| 12.08.2019 | 14,78 | 14,84 | 13,77 | 13,89 | -5,96% | 672.556,00 |
| 09.08.2019 | 14,64 | 15,40 | 14,50 | 14,77 | -16,98% | 1.257.223,00 |
| 08.08.2019 | 16,99 | 17,88 | 16,99 | 17,79 | 5,45% | 412.401,00 |
| 07.08.2019 | 16,91 | 17,00 | 16,52 | 16,87 | -1,06% | 380.192,00 |
| 06.08.2019 | 17,09 | 17,23 | 16,72 | 17,05 | 1,46% | 401.194,00 |
| 05.08.2019 | 16,86 | 16,99 | 16,37 | 16,81 | -2,64% | 546.272,00 |
| 02.08.2019 | 17,90 | 17,90 | 17,08 | 17,26 | -3,14% | 386.056,00 |
| 01.08.2019 | 18,46 | 18,55 | 17,77 | 17,82 | -4,09% | 773.018,00 |
| 31.07.2019 | 19,05 | 19,48 | 18,53 | 18,58 | 0,76% | 947.722,00 |
| 30.07.2019 | 18,19 | 18,52 | 17,96 | 18,44 | 1,65% | 375.962,00 |
| 29.07.2019 | 18,36 | 18,46 | 18,02 | 18,14 | -1,01% | 401.855,00 |
| 26.07.2019 | 18,58 | 18,78 | 18,14 | 18,33 | -0,84% | 338.404,00 |
| 25.07.2019 | 18,53 | 18,76 | 18,31 | 18,48 | -0,43% | 551.495,00 |
| 24.07.2019 | 18,41 | 18,65 | 18,09 | 18,56 | 3,03% | 447.953,00 |
| 23.07.2019 | 18,12 | 18,22 | 17,61 | 18,02 | -0,28% | 477.706,00 |
| 22.07.2019 | 18,17 | 18,54 | 18,01 | 18,07 | -0,14% | 414.522,00 |
| 19.07.2019 | 18,18 | 18,83 | 17,96 | 18,09 | -4,26% | 1.520.914,00 |
| 18.07.2019 | 19,16 | 20,04 | 18,67 | 18,90 | -10,32% | 1.451.251,00 |
| 17.07.2019 | 21,64 | 21,69 | 20,93 | 21,07 | -3,13% | 559.042,00 |
| 16.07.2019 | 21,92 | 21,93 | 21,53 | 21,75 | -0,59% | 214.447,00 |
| 15.07.2019 | 21,99 | 22,00 | 21,47 | 21,88 | 0,09% | 248.842,00 |
| 12.07.2019 | 22,60 | 22,60 | 21,80 | 21,86 | -2,84% | 419.669,00 |
| 11.07.2019 | 22,02 | 22,62 | 21,66 | 22,50 | 2,39% | 364.086,00 |
| 10.07.2019 | 22,18 | 22,28 | 21,37 | 21,98 | -0,79% | 405.004,00 |
| 09.07.2019 | 23,12 | 23,12 | 21,55 | 22,15 | -4,34% | 1.262.343,00 |
| 08.07.2019 | 23,05 | 23,68 | 22,76 | 23,16 | -0,02% | 509.862,00 |
| 05.07.2019 | 22,67 | 23,90 | 22,63 | 23,16 | 1,31% | 1.098.158,00 |
| 03.07.2019 | 22,32 | 23,78 | 22,16 | 22,86 | 2,14% | 1.066.654,00 |
| 02.07.2019 | 20,70 | 22,44 | 20,20 | 22,38 | 16,26% | 2.708.192,00 |
| 01.07.2019 | 19,71 | 19,86 | 19,17 | 19,25 | -0,67% | 232.961,00 |
| 28.06.2019 | 18,86 | 19,42 | 18,76 | 19,38 | 3,42% | 216.817,00 |
| 27.06.2019 | 18,35 | 18,75 | 18,19 | 18,74 | 2,40% | 170.559,00 |
| 26.06.2019 | 18,36 | 18,42 | 17,86 | 18,30 | 0,72% | 225.369,00 |
| 25.06.2019 | 18,50 | 18,78 | 18,09 | 18,17 | -1,41% | 234.802,00 |
| 24.06.2019 | 18,99 | 18,99 | 18,20 | 18,43 | -3,05% | 290.960,00 |
| 21.06.2019 | 19,30 | 19,57 | 18,93 | 19,01 | -2,01% | 225.419,00 |
| 20.06.2019 | 19,55 | 19,94 | 19,31 | 19,40 | -0,10% | 215.126,00 |
| 19.06.2019 | 19,42 | 19,61 | 19,26 | 19,42 | 0,08% | 174.544,00 |
| 18.06.2019 | 18,94 | 19,41 | 18,87 | 19,41 | 3,44% | 288.481,00 |
| 17.06.2019 | 18,11 | 18,88 | 17,78 | 18,76 | 3,79% | 313.379,00 |
| 14.06.2019 | 18,63 | 18,63 | 17,90 | 18,08 | -3,08% | 137.156,00 |
| 13.06.2019 | 18,20 | 18,77 | 17,96 | 18,65 | 4,42% | 185.949,00 |
| 12.06.2019 | 17,82 | 18,12 | 17,71 | 17,86 | -0,64% | 115.435,00 |
| 11.06.2019 | 18,22 | 18,39 | 17,64 | 17,98 | -0,55% | 115.812,00 |
| 10.06.2019 | 18,40 | 18,61 | 18,08 | 18,08 | -0,63% | 189.013,00 |
| 07.06.2019 | 17,74 | 18,45 | 17,74 | 18,19 | 2,36% | 231.197,00 |
| 06.06.2019 | 17,28 | 17,79 | 17,07 | 17,77 | 2,45% | 194.441,00 |
| 05.06.2019 | 17,96 | 18,10 | 17,02 | 17,35 | -2,72% | 231.339,00 |
| 04.06.2019 | 17,71 | 17,84 | 17,42 | 17,83 | 1,60% | 121.662,00 |
| 03.06.2019 | 17,62 | 17,82 | 17,11 | 17,55 | -0,96% | 168.386,00 |
| 31.05.2019 | 17,90 | 18,34 | 17,56 | 17,72 | -2,96% | 189.397,00 |
| 30.05.2019 | 18,91 | 18,96 | 18,07 | 18,26 | -3,84% | 221.876,00 |
| 29.05.2019 | 18,14 | 19,67 | 18,09 | 18,99 | 11,64% | 746.614,00 |
| 28.05.2019 | 17,71 | 17,84 | 16,91 | 17,01 | -3,52% | 190.357,00 |
| 24.05.2019 | 17,42 | 17,91 | 17,28 | 17,63 | 2,03% | 158.215,00 |
| 23.05.2019 | 17,35 | 17,36 | 17,00 | 17,28 | -1,79% | 150.758,00 |
| 22.05.2019 | 17,21 | 17,63 | 16,90 | 17,60 | 1,62% | 141.848,00 |
| 21.05.2019 | 17,11 | 17,42 | 16,80 | 17,32 | 2,82% | 231.731,00 |
| 20.05.2019 | 17,57 | 17,57 | 16,80 | 16,84 | -5,34% | 144.464,00 |
| 17.05.2019 | 17,22 | 18,02 | 17,17 | 17,79 | 2,33% | 163.933,00 |
| 16.05.2019 | 17,10 | 17,39 | 17,03 | 17,39 | 2,75% | 73.118,00 |
| 15.05.2019 | 16,65 | 17,28 | 16,65 | 16,92 | 0,83% | 90.427,00 |
| 14.05.2019 | 16,43 | 16,87 | 16,25 | 16,78 | 2,98% | 71.265,00 |
| 13.05.2019 | 17,00 | 17,00 | 16,23 | 16,30 | -5,92% | 200.952,00 |
| 10.05.2019 | 17,30 | 18,27 | 17,05 | 17,32 | 0,06% | 164.912,00 |
| 09.05.2019 | 17,37 | 17,45 | 16,75 | 17,31 | -0,97% | 166.690,00 |
| 08.05.2019 | 17,39 | 17,77 | 17,34 | 17,48 | 0,11% | 115.804,00 |
| 07.05.2019 | 18,00 | 18,05 | 17,28 | 17,46 | -3,96% | 109.760,00 |
| 06.05.2019 | 17,67 | 18,25 | 17,52 | 18,18 | 0,22% | 174.247,00 |
| 03.05.2019 | 18,07 | 18,14 | 17,70 | 18,14 | 0,00% | 227.361,00 |
| 02.05.2019 | 17,80 | 18,22 | 17,57 | 18,14 | 3,54% | 234.816,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen