Echtzeit-Aktienkurs Allergan PLC
Bid:
Ask:
Aktienkurse zur Allergan PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2020 | 193,01 | 193,38 | 191,64 | 193,02 | 0,02% | 4.208.109,00 |
| 07.05.2020 | 195,27 | 195,28 | 192,47 | 192,99 | -0,46% | 2.972.197,00 |
| 06.05.2020 | 195,00 | 196,43 | 193,71 | 193,89 | 0,58% | 3.136.700,00 |
| 05.05.2020 | 190,00 | 193,72 | 189,42 | 192,78 | 2,16% | 820.046,00 |
| 04.05.2020 | 190,46 | 190,46 | 187,85 | 188,70 | -0,55% | 722.156,00 |
| 01.05.2020 | 187,79 | 189,99 | 186,23 | 189,74 | 1,28% | 722.172,00 |
| 30.04.2020 | 188,41 | 188,85 | 186,97 | 187,34 | -1,03% | 1.276.676,00 |
| 29.04.2020 | 187,72 | 190,01 | 186,90 | 189,29 | 1,04% | 859.747,00 |
| 28.04.2020 | 188,87 | 189,32 | 186,45 | 187,35 | -0,47% | 242.486,00 |
| 27.04.2020 | 187,04 | 188,41 | 187,04 | 188,24 | 0,72% | 745.961,00 |
| 24.04.2020 | 186,52 | 186,93 | 185,11 | 186,90 | 0,73% | 655.045,00 |
| 23.04.2020 | 185,92 | 187,09 | 185,33 | 185,55 | 0,11% | 612.521,00 |
| 22.04.2020 | 185,36 | 186,69 | 185,21 | 185,34 | 0,71% | 2.476.256,00 |
| 21.04.2020 | 185,85 | 186,38 | 183,94 | 184,04 | -1,79% | 1.830.405,00 |
| 20.04.2020 | 186,70 | 189,15 | 185,96 | 187,39 | 0,21% | 836.673,00 |
| 17.04.2020 | 187,00 | 187,68 | 185,85 | 187,00 | 0,98% | 1.655.988,00 |
| 16.04.2020 | 187,27 | 187,42 | 184,67 | 185,19 | -0,28% | 3.017.322,00 |
| 15.04.2020 | 184,00 | 187,02 | 183,96 | 185,71 | -0,55% | 636.082,00 |
| 14.04.2020 | 184,93 | 187,64 | 184,93 | 186,73 | 1,58% | 2.126.431,00 |
| 13.04.2020 | 182,11 | 184,00 | 181,68 | 183,83 | 0,89% | 1.547.059,00 |
| 09.04.2020 | 181,90 | 182,85 | 181,21 | 182,20 | 0,62% | 1.056.519,00 |
| 08.04.2020 | 178,88 | 181,83 | 177,84 | 181,08 | 1,58% | 1.000.870,00 |
| 07.04.2020 | 179,94 | 181,48 | 178,26 | 178,26 | 0,06% | 1.296.804,00 |
| 06.04.2020 | 178,12 | 179,48 | 176,58 | 178,15 | 1,39% | 3.650.860,00 |
| 03.04.2020 | 177,02 | 178,33 | 174,59 | 175,71 | -1,03% | 618.825,00 |
| 02.04.2020 | 174,00 | 178,58 | 173,34 | 177,54 | 1,51% | 934.109,00 |
| 01.04.2020 | 173,04 | 175,93 | 173,04 | 174,90 | -1,24% | 1.116.077,00 |
| 31.03.2020 | 175,57 | 179,02 | 175,27 | 177,10 | 0,45% | 1.941.970,00 |
| 30.03.2020 | 174,64 | 177,20 | 174,64 | 176,31 | 1,91% | 610.220,00 |
| 27.03.2020 | 170,96 | 176,59 | 170,96 | 173,00 | -1,45% | 1.247.984,00 |
| 26.03.2020 | 170,13 | 175,82 | 170,11 | 175,54 | 3,87% | 1.621.846,00 |
| 25.03.2020 | 169,72 | 172,49 | 168,34 | 169,00 | -1,08% | 1.152.270,00 |
| 24.03.2020 | 172,68 | 174,99 | 170,59 | 170,85 | 1,88% | 876.219,00 |
| 23.03.2020 | 167,54 | 172,28 | 164,88 | 167,70 | -1,86% | 1.396.831,00 |
| 20.03.2020 | 173,71 | 174,43 | 168,14 | 170,88 | -0,22% | 2.635.994,00 |
| 19.03.2020 | 167,30 | 175,19 | 164,36 | 171,26 | 1,20% | 2.413.165,00 |
| 18.03.2020 | 170,28 | 172,20 | 158,76 | 169,23 | -1,52% | 1.380.395,00 |
| 17.03.2020 | 167,80 | 174,18 | 159,07 | 171,84 | 4,34% | 1.948.026,00 |
| 16.03.2020 | 173,75 | 175,98 | 164,51 | 164,70 | -10,42% | 1.898.948,00 |
| 13.03.2020 | 179,94 | 184,77 | 178,36 | 183,85 | 5,32% | 1.522.124,00 |
| 12.03.2020 | 178,66 | 180,46 | 173,01 | 174,57 | -5,89% | 2.388.816,00 |
| 11.03.2020 | 186,53 | 188,14 | 184,14 | 185,50 | -1,96% | 2.176.713,00 |
| 10.03.2020 | 188,27 | 189,95 | 184,95 | 189,21 | 2,02% | 1.687.177,00 |
| 09.03.2020 | 185,20 | 189,21 | 184,00 | 185,46 | -3,38% | 2.263.751,00 |
| 06.03.2020 | 189,27 | 192,35 | 188,84 | 191,95 | -0,49% | 1.321.288,00 |
| 05.03.2020 | 193,95 | 195,25 | 192,12 | 192,89 | -1,56% | 917.649,00 |
| 04.03.2020 | 193,69 | 195,98 | 193,39 | 195,94 | 2,08% | 985.404,00 |
| 03.03.2020 | 193,50 | 195,48 | 190,22 | 191,94 | -0,98% | 1.766.211,00 |
| 02.03.2020 | 190,67 | 193,84 | 188,47 | 193,84 | 1,66% | 1.594.789,00 |
| 28.02.2020 | 185,81 | 190,68 | 185,41 | 190,67 | 0,61% | 1.290.073,00 |
| 27.02.2020 | 191,40 | 193,95 | 188,08 | 189,52 | -1,90% | 1.376.071,00 |
| 26.02.2020 | 194,14 | 195,72 | 193,03 | 193,19 | -0,28% | 658.916,00 |
| 25.02.2020 | 198,43 | 198,43 | 193,15 | 193,73 | -2,24% | 874.945,00 |
| 24.02.2020 | 197,55 | 198,73 | 197,30 | 198,17 | -0,99% | 1.598.952,00 |
| 21.02.2020 | 198,15 | 200,40 | 198,02 | 200,15 | 0,71% | 1.143.654,00 |
| 20.02.2020 | 198,45 | 198,93 | 197,31 | 198,74 | -0,04% | 733.978,00 |
| 19.02.2020 | 198,05 | 199,16 | 197,54 | 198,81 | 0,41% | 448.212,00 |
| 18.02.2020 | 197,82 | 198,52 | 197,26 | 198,00 | -0,16% | 346.880,00 |
| 14.02.2020 | 199,29 | 199,29 | 197,98 | 198,32 | -0,47% | 810.166,00 |
| 13.02.2020 | 200,80 | 201,40 | 199,15 | 199,26 | -1,41% | 707.052,00 |
| 12.02.2020 | 200,85 | 202,22 | 200,65 | 202,10 | 0,55% | 1.034.409,00 |
| 11.02.2020 | 200,00 | 201,70 | 199,78 | 200,99 | 0,67% | 1.024.148,00 |
| 10.02.2020 | 197,12 | 200,27 | 197,04 | 199,65 | 1,32% | 1.798.193,00 |
| 07.02.2020 | 194,28 | 197,74 | 194,15 | 197,05 | 2,16% | 1.624.622,00 |
| 06.02.2020 | 192,83 | 193,16 | 191,90 | 192,88 | 0,41% | 957.451,00 |
| 05.02.2020 | 190,80 | 192,50 | 190,80 | 192,10 | 1,02% | 531.825,00 |
| 04.02.2020 | 189,67 | 190,64 | 189,49 | 190,16 | 0,91% | 1.756.728,00 |
| 03.02.2020 | 186,67 | 188,57 | 186,67 | 188,44 | 0,96% | 2.440.924,00 |
| 31.01.2020 | 187,22 | 187,42 | 186,52 | 186,64 | -0,52% | 771.149,00 |
| 30.01.2020 | 188,00 | 188,49 | 187,03 | 187,61 | -0,63% | 2.684.024,00 |
| 29.01.2020 | 189,23 | 189,55 | 188,80 | 188,80 | -0,24% | 406.937,00 |
| 28.01.2020 | 189,76 | 189,76 | 189,14 | 189,25 | 0,13% | 947.528,00 |
| 27.01.2020 | 190,00 | 190,90 | 189,00 | 189,00 | 0,43% | 5.604.694,00 |
| 24.01.2020 | 190,00 | 190,39 | 187,82 | 188,19 | -1,26% | 3.445.143,00 |
| 23.01.2020 | 191,29 | 191,43 | 189,90 | 190,60 | -0,55% | 3.020.605,00 |
| 22.01.2020 | 192,33 | 192,73 | 191,53 | 191,66 | -0,48% | 2.047.743,00 |
| 21.01.2020 | 192,04 | 193,16 | 192,02 | 192,58 | -0,05% | 2.689.773,00 |
| 17.01.2020 | 193,48 | 193,76 | 192,34 | 192,68 | -0,59% | 2.091.826,00 |
| 16.01.2020 | 193,85 | 194,43 | 193,38 | 193,83 | -0,01% | 2.234.478,00 |
| 15.01.2020 | 192,59 | 194,61 | 192,52 | 193,85 | 0,68% | 2.641.577,00 |
| 14.01.2020 | 191,15 | 192,71 | 190,77 | 192,54 | 0,61% | 2.568.346,00 |
| 13.01.2020 | 192,29 | 192,29 | 190,85 | 191,38 | -0,23% | 2.251.529,00 |
| 10.01.2020 | 192,76 | 193,42 | 191,74 | 191,83 | -0,43% | 3.129.971,00 |
| 09.01.2020 | 191,38 | 192,66 | 191,21 | 192,65 | 0,78% | 2.653.592,00 |
| 08.01.2020 | 191,50 | 192,29 | 191,10 | 191,15 | 0,36% | 2.844.418,00 |
| 07.01.2020 | 191,50 | 191,85 | 190,47 | 190,47 | -0,54% | 4.127.541,00 |
| 06.01.2020 | 190,95 | 191,94 | 190,60 | 191,50 | 0,22% | 3.853.756,00 |
| 03.01.2020 | 190,26 | 192,00 | 190,25 | 191,08 | -0,60% | 2.087.191,00 |
| 02.01.2020 | 191,84 | 192,24 | 190,99 | 192,24 | 0,56% | 1.548.562,00 |
| 31.12.2019 | 190,30 | 191,32 | 190,07 | 191,17 | 0,31% | 1.311.603,00 |
| 30.12.2019 | 191,15 | 191,77 | 190,34 | 190,57 | -0,43% | 888.330,00 |
| 27.12.2019 | 192,18 | 192,18 | 190,94 | 191,40 | -0,09% | 1.284.522,00 |
| 26.12.2019 | 191,65 | 192,27 | 191,28 | 191,58 | 0,08% | 1.102.161,00 |
| 24.12.2019 | 191,53 | 191,76 | 191,00 | 191,42 | -0,06% | 550.487,00 |
| 23.12.2019 | 190,49 | 191,72 | 190,46 | 191,53 | 0,65% | 2.617.892,00 |
| 20.12.2019 | 190,80 | 192,26 | 190,30 | 190,30 | 0,36% | 2.899.137,00 |
| 19.12.2019 | 190,21 | 190,53 | 189,57 | 189,61 | -0,38% | 2.820.646,00 |
| 18.12.2019 | 190,50 | 190,93 | 189,87 | 190,34 | -0,15% | 2.393.647,00 |
| 17.12.2019 | 190,20 | 190,90 | 189,90 | 190,63 | 0,27% | 2.298.327,00 |
| 16.12.2019 | 189,71 | 190,36 | 189,01 | 190,12 | 0,95% | 1.317.226,00 |