Börse:
17,450$
0,35%
Echtzeit-Aktienkurs Aerie Pharmaceuticals Inc.
Bid:
17,450$
Ask:
17,450$
Aktienkurse zur Aerie Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 17,41 | 17,72 | 17,07 | 17,45 | 0,46% | 389.595,00 |
| 19.04.2021 | 17,22 | 17,40 | 16,94 | 17,37 | 0,93% | 44.282,00 |
| 16.04.2021 | 18,08 | 18,08 | 17,15 | 17,21 | -3,85% | 47.237,00 |
| 15.04.2021 | 18,52 | 18,85 | 17,85 | 17,90 | -2,61% | 106.017,00 |
| 14.04.2021 | 18,77 | 19,42 | 18,28 | 18,38 | -1,71% | 88.536,00 |
| 13.04.2021 | 18,27 | 18,77 | 17,96 | 18,70 | 1,58% | 32.208,00 |
| 12.04.2021 | 19,03 | 19,03 | 18,03 | 18,41 | -2,23% | 34.688,00 |
| 09.04.2021 | 18,90 | 18,96 | 18,28 | 18,83 | -0,69% | 25.737,00 |
| 08.04.2021 | 18,61 | 19,00 | 18,10 | 18,96 | 5,22% | 42.097,00 |
| 07.04.2021 | 17,32 | 18,27 | 17,22 | 18,02 | 3,89% | 39.564,00 |
| 06.04.2021 | 18,25 | 18,25 | 17,31 | 17,35 | -4,59% | 54.572,00 |
| 05.04.2021 | 17,99 | 18,80 | 17,99 | 18,18 | 2,19% | 47.755,00 |
| 01.04.2021 | 17,96 | 18,48 | 17,68 | 17,79 | -0,50% | 28.915,00 |
| 31.03.2021 | 17,30 | 18,10 | 17,22 | 17,88 | 0,45% | 31.147,00 |
| 30.03.2021 | 16,99 | 17,99 | 16,51 | 17,80 | 2,89% | 49.494,00 |
| 29.03.2021 | 17,67 | 17,67 | 16,94 | 17,30 | -2,26% | 29.878,00 |
| 26.03.2021 | 18,33 | 18,58 | 17,10 | 17,70 | -2,48% | 64.020,00 |
| 25.03.2021 | 17,60 | 18,60 | 17,60 | 18,15 | -0,17% | 83.510,00 |
| 24.03.2021 | 19,05 | 19,26 | 18,13 | 18,18 | -3,81% | 47.029,00 |
| 23.03.2021 | 19,12 | 19,77 | 18,65 | 18,90 | -4,16% | 45.505,00 |
| 22.03.2021 | 19,69 | 19,94 | 19,15 | 19,72 | 0,31% | 30.651,00 |
| 19.03.2021 | 19,76 | 20,12 | 19,49 | 19,66 | 0,25% | 58.270,00 |
| 18.03.2021 | 20,56 | 20,56 | 19,33 | 19,61 | -2,78% | 28.771,00 |
| 17.03.2021 | 20,02 | 20,91 | 20,02 | 20,17 | -2,18% | 15.911,00 |
| 16.03.2021 | 20,66 | 20,95 | 20,02 | 20,62 | -1,06% | 71.482,00 |
| 15.03.2021 | 20,85 | 21,30 | 20,59 | 20,84 | -0,24% | 45.094,00 |
| 12.03.2021 | 20,13 | 21,08 | 19,75 | 20,89 | 2,55% | 83.338,00 |
| 11.03.2021 | 19,52 | 20,55 | 19,01 | 20,37 | 4,19% | 52.377,00 |
| 10.03.2021 | 19,83 | 20,00 | 19,22 | 19,55 | -0,66% | 32.939,00 |
| 09.03.2021 | 19,52 | 20,28 | 19,39 | 19,68 | 1,55% | 57.431,00 |
| 08.03.2021 | 19,24 | 19,89 | 18,63 | 19,38 | 3,19% | 83.318,00 |
| 05.03.2021 | 19,58 | 19,58 | 18,06 | 18,78 | -2,54% | 70.841,00 |
| 04.03.2021 | 19,26 | 19,94 | 18,66 | 19,27 | -1,83% | 240.361,00 |
| 03.03.2021 | 19,57 | 20,46 | 19,46 | 19,63 | -0,86% | 175.460,00 |
| 02.03.2021 | 19,02 | 19,85 | 18,46 | 19,80 | 3,18% | 122.848,00 |
| 01.03.2021 | 18,45 | 20,28 | 18,45 | 19,19 | 3,95% | 192.735,00 |
| 26.02.2021 | 16,26 | 18,82 | 16,26 | 18,46 | 16,84% | 309.272,00 |
| 25.02.2021 | 16,21 | 16,55 | 15,66 | 15,80 | -3,42% | 62.868,00 |
| 24.02.2021 | 15,82 | 16,76 | 15,82 | 16,36 | 4,67% | 237.857,00 |
| 23.02.2021 | 15,54 | 16,13 | 15,43 | 15,63 | -0,45% | 121.814,00 |
| 22.02.2021 | 15,97 | 16,08 | 15,19 | 15,70 | -1,51% | 59.661,00 |
| 19.02.2021 | 16,28 | 16,66 | 15,93 | 15,94 | -2,45% | 51.908,00 |
| 18.02.2021 | 16,65 | 16,95 | 16,23 | 16,34 | -2,16% | 56.648,00 |
| 17.02.2021 | 16,95 | 17,04 | 16,08 | 16,70 | -1,47% | 46.518,00 |
| 16.02.2021 | 16,46 | 16,96 | 16,22 | 16,95 | 3,32% | 309.147,00 |
| 12.02.2021 | 17,49 | 17,49 | 16,31 | 16,41 | -4,51% | 37.903,00 |
| 11.02.2021 | 16,94 | 17,18 | 16,36 | 17,18 | 1,06% | 111.049,00 |
| 10.02.2021 | 17,15 | 17,57 | 16,91 | 17,00 | -0,63% | 43.619,00 |
| 09.02.2021 | 17,72 | 17,78 | 17,01 | 17,11 | -3,45% | 39.705,00 |
| 08.02.2021 | 17,77 | 17,87 | 17,14 | 17,72 | 0,23% | 46.611,00 |
| 05.02.2021 | 18,00 | 18,16 | 17,30 | 17,68 | 0,23% | 517.069,00 |
| 04.02.2021 | 17,02 | 17,82 | 16,89 | 17,64 | 4,63% | 186.879,00 |
| 03.02.2021 | 16,27 | 17,14 | 16,27 | 16,86 | 3,95% | 175.374,00 |
| 02.02.2021 | 17,18 | 17,29 | 15,75 | 16,22 | -3,97% | 489.497,00 |
| 01.02.2021 | 17,40 | 17,84 | 16,81 | 16,89 | -1,75% | 230.514,00 |
| 29.01.2021 | 17,91 | 18,00 | 16,80 | 17,19 | -4,07% | 383.901,00 |
| 28.01.2021 | 18,18 | 19,25 | 17,83 | 17,92 | -1,48% | 313.319,00 |
| 27.01.2021 | 17,85 | 19,37 | 17,85 | 18,19 | -0,33% | 383.495,00 |
| 26.01.2021 | 18,20 | 18,44 | 17,75 | 18,25 | 0,22% | 287.817,00 |
| 25.01.2021 | 16,90 | 19,09 | 16,90 | 18,21 | 8,33% | 573.521,00 |
| 22.01.2021 | 16,29 | 17,03 | 15,97 | 16,81 | 1,88% | 260.943,00 |
| 21.01.2021 | 15,90 | 16,77 | 15,32 | 16,50 | 3,38% | 280.687,00 |
| 20.01.2021 | 15,08 | 16,04 | 15,08 | 15,96 | 5,91% | 290.152,00 |
| 19.01.2021 | 14,22 | 15,26 | 14,09 | 15,07 | 8,03% | 500.121,00 |
| 15.01.2021 | 14,04 | 14,16 | 13,79 | 13,95 | -1,13% | 159.900,00 |
| 14.01.2021 | 14,28 | 14,30 | 13,97 | 14,11 | -1,12% | 164.008,00 |
| 13.01.2021 | 14,50 | 14,69 | 14,07 | 14,27 | -0,83% | 157.123,00 |
| 12.01.2021 | 13,79 | 14,67 | 13,79 | 14,39 | 4,20% | 144.218,00 |
| 11.01.2021 | 14,16 | 14,16 | 13,29 | 13,81 | -1,07% | 140.950,00 |
| 08.01.2021 | 13,99 | 14,42 | 13,75 | 13,96 | 1,01% | 135.642,00 |
| 07.01.2021 | 13,35 | 13,89 | 13,35 | 13,82 | 3,06% | 110.724,00 |
| 06.01.2021 | 13,24 | 13,74 | 13,24 | 13,41 | 1,51% | 128.563,00 |
| 05.01.2021 | 12,98 | 13,31 | 12,72 | 13,21 | 0,69% | 136.959,00 |
| 04.01.2021 | 13,61 | 13,61 | 12,77 | 13,12 | -2,89% | 228.163,00 |
| 31.12.2020 | 13,62 | 13,67 | 13,35 | 13,51 | -0,59% | 136.766,00 |
| 30.12.2020 | 13,32 | 13,75 | 13,32 | 13,59 | 1,80% | 112.923,00 |
| 29.12.2020 | 14,01 | 14,01 | 13,30 | 13,35 | -5,05% | 128.936,00 |
| 28.12.2020 | 14,50 | 14,66 | 13,92 | 14,06 | -1,88% | 133.693,00 |
| 24.12.2020 | 14,67 | 14,67 | 14,13 | 14,33 | -1,10% | 90.455,00 |
| 23.12.2020 | 14,74 | 14,83 | 14,21 | 14,49 | 0,63% | 175.057,00 |
| 22.12.2020 | 13,18 | 14,46 | 13,18 | 14,40 | 9,76% | 202.187,00 |
| 21.12.2020 | 12,99 | 13,16 | 12,71 | 13,12 | -0,46% | 122.039,00 |
| 18.12.2020 | 12,89 | 13,27 | 12,89 | 13,18 | 2,25% | 580.202,00 |
| 17.12.2020 | 12,87 | 13,00 | 12,75 | 12,89 | 0,39% | 168.970,00 |
| 16.12.2020 | 12,84 | 12,95 | 12,50 | 12,84 | -1,08% | 155.341,00 |
| 15.12.2020 | 12,64 | 13,11 | 12,49 | 12,98 | 3,18% | 166.071,00 |
| 14.12.2020 | 12,51 | 12,89 | 12,41 | 12,58 | 1,37% | 149.799,00 |
| 11.12.2020 | 12,20 | 12,55 | 12,20 | 12,41 | 1,14% | 87.749,00 |
| 10.12.2020 | 12,04 | 12,41 | 11,92 | 12,27 | 1,83% | 297.853,00 |
| 09.12.2020 | 13,00 | 13,00 | 12,00 | 12,05 | -6,44% | 189.623,00 |
| 08.12.2020 | 12,71 | 13,01 | 12,45 | 12,88 | 0,86% | 192.364,00 |
| 07.12.2020 | 12,75 | 13,21 | 12,70 | 12,77 | 0,00% | 201.683,00 |
| 04.12.2020 | 12,81 | 12,94 | 12,63 | 12,77 | 0,95% | 101.492,00 |
| 03.12.2020 | 12,72 | 12,87 | 12,52 | 12,65 | -0,78% | 97.089,00 |
| 02.12.2020 | 12,25 | 12,85 | 12,17 | 12,75 | 2,91% | 90.037,00 |
| 01.12.2020 | 12,51 | 12,58 | 12,18 | 12,39 | -0,16% | 165.285,00 |
| 30.11.2020 | 13,00 | 13,08 | 12,38 | 12,41 | -4,54% | 217.676,00 |
| 27.11.2020 | 12,81 | 13,06 | 12,67 | 13,00 | 2,04% | 94.892,00 |
| 25.11.2020 | 12,54 | 12,85 | 12,49 | 12,74 | 1,43% | 143.166,00 |
| 24.11.2020 | 12,33 | 12,77 | 12,33 | 12,56 | 2,45% | 130.429,00 |