116,340$
0,08%
Echtzeit-Aktienkurs Horizon Pharma PLC
Bid:
Ask:
Aktienkurse zur Horizon Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2023 | 116,34 | 116,38 | 116,26 | 116,30 | 0,04% | 28.881.250,00 |
| 04.10.2023 | 116,23 | 116,26 | 116,20 | 116,25 | 0,02% | 5.979.466,00 |
| 03.10.2023 | 116,23 | 116,27 | 116,18 | 116,23 | 0,26% | 4.579.462,00 |
| 02.10.2023 | 115,80 | 115,95 | 115,70 | 115,93 | 0,21% | 2.091.942,00 |
| 29.09.2023 | 115,75 | 115,75 | 115,66 | 115,69 | 0,00% | 1.725.269,00 |
| 28.09.2023 | 115,77 | 115,80 | 115,66 | 115,69 | -0,01% | 1.254.299,00 |
| 27.09.2023 | 115,74 | 115,87 | 115,67 | 115,70 | -0,03% | 1.226.270,00 |
| 26.09.2023 | 115,66 | 115,80 | 115,62 | 115,74 | 0,07% | 1.833.713,00 |
| 25.09.2023 | 115,61 | 115,80 | 115,55 | 115,66 | 0,04% | 1.051.465,00 |
| 22.09.2023 | 115,56 | 115,73 | 115,51 | 115,61 | 0,10% | 1.643.112,00 |
| 21.09.2023 | 115,65 | 115,71 | 115,50 | 115,50 | -0,09% | 1.557.656,00 |
| 20.09.2023 | 115,49 | 115,66 | 115,44 | 115,60 | 0,08% | 1.748.631,00 |
| 19.09.2023 | 115,40 | 115,55 | 115,37 | 115,51 | 0,12% | 1.802.370,00 |
| 18.09.2023 | 115,35 | 115,45 | 115,27 | 115,37 | 0,05% | 1.946.155,00 |
| 15.09.2023 | 115,35 | 115,37 | 115,15 | 115,31 | -0,03% | 3.041.088,00 |
| 14.09.2023 | 115,31 | 115,40 | 115,29 | 115,35 | 0,07% | 1.321.673,00 |
| 13.09.2023 | 115,11 | 115,43 | 115,11 | 115,27 | -0,09% | 2.283.106,00 |
| 12.09.2023 | 115,44 | 115,50 | 115,14 | 115,37 | 0,54% | 5.475.057,00 |
| 11.09.2023 | 115,41 | 115,48 | 114,75 | 114,75 | -0,58% | 7.592.393,00 |
| 08.09.2023 | 115,45 | 115,49 | 115,34 | 115,42 | 0,01% | 2.856.592,00 |
| 07.09.2023 | 115,51 | 115,55 | 115,40 | 115,41 | -0,08% | 3.002.598,00 |
| 06.09.2023 | 115,58 | 115,60 | 115,45 | 115,50 | -0,01% | 2.701.143,00 |
| 05.09.2023 | 115,51 | 115,58 | 115,45 | 115,51 | 0,18% | 6.191.439,00 |
| 01.09.2023 | 115,70 | 115,70 | 115,19 | 115,30 | 2,27% | 17.281.330,00 |
| 31.08.2023 | 113,05 | 113,39 | 112,74 | 112,74 | -0,07% | 2.457.366,00 |
| 30.08.2023 | 112,90 | 113,75 | 112,77 | 112,82 | 0,20% | 2.271.957,00 |
| 29.08.2023 | 112,16 | 112,70 | 112,16 | 112,60 | 0,40% | 3.432.852,00 |
| 28.08.2023 | 112,62 | 113,25 | 112,10 | 112,15 | 5,14% | 6.246.799,00 |
| 25.08.2023 | 106,56 | 108,05 | 106,29 | 106,67 | 0,31% | 2.566.678,00 |
| 24.08.2023 | 106,07 | 106,35 | 105,73 | 106,34 | 0,21% | 1.105.971,00 |
| 23.08.2023 | 105,06 | 106,50 | 105,02 | 106,12 | 0,81% | 1.593.556,00 |
| 22.08.2023 | 104,96 | 105,35 | 104,57 | 105,27 | 0,28% | 2.233.959,00 |
| 21.08.2023 | 103,85 | 105,71 | 103,81 | 104,98 | 1,08% | 2.258.319,00 |
| 18.08.2023 | 103,28 | 104,00 | 103,16 | 103,86 | 0,09% | 1.737.985,00 |
| 17.08.2023 | 104,19 | 104,23 | 103,69 | 103,77 | -0,33% | 1.252.950,00 |
| 16.08.2023 | 104,09 | 104,24 | 103,74 | 104,11 | 0,02% | 511.677,00 |
| 15.08.2023 | 104,42 | 104,42 | 103,81 | 104,09 | 0,08% | 710.481,00 |
| 14.08.2023 | 104,24 | 104,48 | 103,99 | 104,01 | -0,24% | 516.031,00 |
| 11.08.2023 | 104,40 | 104,58 | 104,00 | 104,26 | -0,37% | 907.984,00 |
| 10.08.2023 | 104,45 | 104,95 | 103,62 | 104,65 | 0,00% | 1.440.809,00 |
| 09.08.2023 | 103,61 | 104,70 | 103,61 | 104,65 | 0,55% | 1.400.296,00 |
| 08.08.2023 | 102,62 | 104,29 | 102,24 | 104,08 | 2,91% | 3.831.143,00 |
| 07.08.2023 | 100,82 | 101,31 | 100,05 | 101,14 | 1,01% | 1.809.838,00 |
| 04.08.2023 | 99,71 | 100,50 | 99,68 | 100,13 | 1,16% | 1.484.880,00 |
| 03.08.2023 | 98,82 | 99,41 | 98,80 | 98,98 | -0,03% | 1.242.021,00 |
| 02.08.2023 | 99,50 | 99,99 | 98,96 | 99,01 | -0,68% | 1.879.458,00 |
| 01.08.2023 | 100,17 | 100,50 | 99,27 | 99,69 | -0,58% | 2.068.390,00 |
| 31.07.2023 | 99,80 | 100,33 | 99,64 | 100,27 | 0,33% | 894.845,00 |
| 28.07.2023 | 99,65 | 100,34 | 99,52 | 99,94 | 0,34% | 808.678,00 |
| 27.07.2023 | 99,95 | 100,06 | 99,46 | 99,60 | -0,32% | 1.124.945,00 |
| 26.07.2023 | 100,00 | 100,31 | 99,53 | 99,92 | -0,31% | 2.167.226,00 |
| 25.07.2023 | 100,22 | 100,69 | 99,88 | 100,23 | -0,17% | 2.283.448,00 |
| 24.07.2023 | 100,27 | 101,27 | 99,98 | 100,40 | -0,77% | 2.150.087,00 |
| 21.07.2023 | 101,85 | 102,17 | 100,66 | 101,18 | -0,78% | 3.542.926,00 |
| 20.07.2023 | 103,85 | 103,97 | 100,82 | 101,98 | -1,97% | 5.319.471,00 |
| 19.07.2023 | 104,25 | 104,34 | 103,70 | 104,03 | 0,03% | 962.163,00 |
| 18.07.2023 | 104,29 | 104,30 | 103,95 | 104,00 | 0,00% | 735.859,00 |
| 17.07.2023 | 104,20 | 104,53 | 103,86 | 104,00 | 0,06% | 1.199.673,00 |
| 14.07.2023 | 103,90 | 104,05 | 103,75 | 103,94 | 0,23% | 926.928,00 |
| 13.07.2023 | 103,50 | 103,76 | 103,23 | 103,70 | 0,19% | 734.799,00 |
| 12.07.2023 | 102,96 | 103,90 | 102,72 | 103,50 | 0,49% | 1.134.973,00 |
| 11.07.2023 | 102,50 | 103,68 | 102,11 | 103,00 | 0,36% | 2.743.180,00 |
| 10.07.2023 | 102,58 | 102,99 | 102,56 | 102,63 | -0,07% | 875.625,00 |
| 07.07.2023 | 102,45 | 102,94 | 102,38 | 102,70 | 0,00% | 684.629,00 |
| 06.07.2023 | 103,00 | 103,00 | 102,55 | 102,70 | -0,26% | 1.103.768,00 |
| 05.07.2023 | 102,85 | 103,13 | 102,50 | 102,97 | -0,11% | 557.396,00 |
| 03.07.2023 | 102,69 | 103,16 | 102,59 | 103,08 | 0,22% | 430.045,00 |
| 30.06.2023 | 103,15 | 103,64 | 102,65 | 102,85 | -0,30% | 1.871.631,00 |
| 29.06.2023 | 102,99 | 103,44 | 102,77 | 103,16 | 0,16% | 734.548,00 |
| 28.06.2023 | 102,50 | 103,00 | 102,33 | 103,00 | 0,28% | 786.463,00 |
| 27.06.2023 | 102,01 | 103,05 | 102,01 | 102,71 | 0,20% | 1.221.591,00 |
| 26.06.2023 | 102,31 | 102,62 | 102,00 | 102,51 | -0,05% | 1.065.257,00 |
| 23.06.2023 | 101,00 | 104,16 | 101,00 | 102,56 | 1,15% | 4.987.152,00 |
| 22.06.2023 | 101,35 | 102,11 | 101,34 | 101,39 | -0,21% | 1.664.466,00 |
| 21.06.2023 | 101,22 | 101,68 | 101,02 | 101,60 | 0,17% | 1.907.654,00 |
| 20.06.2023 | 101,15 | 101,64 | 101,00 | 101,43 | -0,20% | 1.412.269,00 |
| 16.06.2023 | 101,88 | 102,02 | 101,01 | 101,63 | 0,32% | 2.798.539,00 |
| 15.06.2023 | 100,70 | 101,52 | 100,56 | 101,31 | 0,69% | 2.205.791,00 |
| 14.06.2023 | 99,80 | 100,70 | 99,72 | 100,62 | 0,56% | 1.319.538,00 |
| 13.06.2023 | 99,72 | 100,29 | 99,72 | 100,06 | 0,24% | 2.404.968,00 |
| 12.06.2023 | 99,97 | 99,97 | 99,35 | 99,82 | 0,57% | 2.080.711,00 |
| 09.06.2023 | 99,30 | 99,97 | 99,22 | 99,25 | -0,17% | 2.664.380,00 |
| 08.06.2023 | 99,30 | 99,99 | 99,27 | 99,42 | -0,02% | 1.107.498,00 |
| 07.06.2023 | 100,01 | 100,24 | 99,27 | 99,44 | -0,36% | 1.111.360,00 |
| 06.06.2023 | 99,85 | 100,16 | 99,58 | 99,80 | 0,13% | 1.204.964,00 |
| 05.06.2023 | 99,93 | 100,08 | 99,65 | 99,67 | -0,26% | 796.701,00 |
| 02.06.2023 | 99,94 | 100,29 | 99,09 | 99,93 | -0,47% | 1.215.552,00 |
| 01.06.2023 | 100,32 | 100,72 | 99,50 | 100,40 | 0,37% | 1.300.886,00 |
| 31.05.2023 | 99,45 | 100,77 | 99,26 | 100,03 | 0,68% | 2.980.246,00 |
| 30.05.2023 | 99,50 | 99,78 | 99,25 | 99,35 | -0,26% | 879.520,00 |
| 26.05.2023 | 99,69 | 100,13 | 99,32 | 99,61 | -0,27% | 1.821.432,00 |
| 25.05.2023 | 99,50 | 100,23 | 99,24 | 99,88 | 0,38% | 1.148.991,00 |
| 24.05.2023 | 100,07 | 100,20 | 99,47 | 99,50 | -0,60% | 1.749.111,00 |
| 23.05.2023 | 100,90 | 101,14 | 99,93 | 100,10 | -0,47% | 2.027.996,00 |
| 22.05.2023 | 100,62 | 100,82 | 99,83 | 100,57 | -0,18% | 2.133.722,00 |
| 19.05.2023 | 101,45 | 102,01 | 100,30 | 100,75 | -0,87% | 2.302.269,00 |
| 18.05.2023 | 101,25 | 101,95 | 100,86 | 101,63 | 1,11% | 2.858.301,00 |
| 17.05.2023 | 97,65 | 102,03 | 96,94 | 100,51 | 4,33% | 10.810.923,00 |
| 16.05.2023 | 93,00 | 97,00 | 90,56 | 96,34 | -14,17% | 20.982.975,00 |
| 15.05.2023 | 111,21 | 112,38 | 111,21 | 112,25 | 1,13% | 1.971.701,00 |