Echtzeit-Aktienkurs Alexion Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Alexion Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2021 | 181,04 | 182,67 | 180,13 | 182,50 | 1,70% | 90.506.123,00 |
| 19.07.2021 | 179,25 | 180,37 | 178,51 | 179,45 | -0,32% | 10.068.088,00 |
| 16.07.2021 | 180,10 | 181,52 | 179,27 | 180,03 | -0,27% | 10.300.623,00 |
| 15.07.2021 | 184,48 | 184,72 | 180,21 | 180,51 | -3,27% | 8.410.329,00 |
| 14.07.2021 | 187,26 | 187,45 | 186,25 | 186,61 | 0,34% | 8.296.251,00 |
| 13.07.2021 | 185,14 | 186,46 | 185,14 | 185,98 | 0,04% | 1.370.749,00 |
| 12.07.2021 | 185,26 | 186,80 | 185,15 | 185,91 | 0,93% | 2.976.671,00 |
| 09.07.2021 | 183,24 | 185,50 | 182,64 | 184,20 | 0,44% | 10.846.830,00 |
| 08.07.2021 | 183,31 | 183,96 | 182,00 | 183,40 | -0,47% | 5.822.592,00 |
| 07.07.2021 | 184,50 | 184,76 | 183,52 | 184,27 | -0,15% | 2.755.884,00 |
| 06.07.2021 | 185,76 | 186,35 | 184,35 | 184,54 | -0,93% | 3.380.343,00 |
| 02.07.2021 | 185,00 | 186,52 | 184,47 | 186,28 | 0,64% | 1.290.007,00 |
| 01.07.2021 | 183,87 | 185,37 | 183,44 | 185,10 | 0,76% | 1.338.994,00 |
| 30.06.2021 | 184,53 | 184,59 | 183,18 | 183,71 | -0,32% | 1.601.527,00 |
| 29.06.2021 | 183,96 | 185,01 | 183,81 | 184,30 | 0,09% | 1.166.948,00 |
| 28.06.2021 | 183,76 | 185,11 | 183,06 | 184,14 | 0,77% | 1.139.122,00 |
| 25.06.2021 | 181,40 | 182,96 | 181,33 | 182,74 | 1,12% | 2.291.311,00 |
| 24.06.2021 | 180,50 | 182,23 | 180,35 | 180,72 | 0,49% | 1.793.543,00 |
| 23.06.2021 | 180,69 | 181,53 | 179,37 | 179,83 | 0,11% | 1.525.074,00 |
| 22.06.2021 | 180,67 | 180,68 | 179,15 | 179,63 | -0,57% | 1.027.188,00 |
| 21.06.2021 | 180,49 | 181,15 | 180,16 | 180,66 | -0,02% | 2.081.706,00 |
| 18.06.2021 | 178,89 | 181,74 | 178,50 | 180,69 | 0,40% | 3.910.840,00 |
| 17.06.2021 | 179,44 | 180,85 | 179,44 | 179,97 | -0,32% | 1.499.245,00 |
| 16.06.2021 | 182,02 | 183,05 | 180,19 | 180,55 | -0,74% | 2.213.534,00 |
| 15.06.2021 | 182,11 | 182,17 | 181,28 | 181,90 | 0,14% | 904.031,00 |
| 14.06.2021 | 181,74 | 182,20 | 180,84 | 181,65 | 0,00% | 2.251.688,00 |
| 11.06.2021 | 181,95 | 182,72 | 181,21 | 181,65 | -0,19% | 1.306.386,00 |
| 10.06.2021 | 179,75 | 182,11 | 179,75 | 181,99 | 1,57% | 1.177.489,00 |
| 09.06.2021 | 176,93 | 179,37 | 176,93 | 179,18 | 1,46% | 1.702.888,00 |
| 08.06.2021 | 177,00 | 177,29 | 175,54 | 176,61 | 0,19% | 1.046.247,00 |
| 07.06.2021 | 176,88 | 177,90 | 175,71 | 176,28 | -0,47% | 3.283.349,00 |
| 04.06.2021 | 176,46 | 177,82 | 176,33 | 177,12 | 0,76% | 1.363.255,00 |
| 03.06.2021 | 174,81 | 176,02 | 174,72 | 175,78 | 0,15% | 2.265.938,00 |
| 02.06.2021 | 174,92 | 176,09 | 174,92 | 175,51 | -0,20% | 1.789.518,00 |
| 01.06.2021 | 177,43 | 177,69 | 175,36 | 175,86 | -0,39% | 2.900.431,00 |
| 28.05.2021 | 176,75 | 178,43 | 176,44 | 176,55 | -0,27% | 1.050.249,00 |
| 27.05.2021 | 175,76 | 177,91 | 175,43 | 177,03 | 0,53% | 2.862.269,00 |
| 26.05.2021 | 177,11 | 177,93 | 175,95 | 176,10 | -0,56% | 1.273.184,00 |
| 25.05.2021 | 177,74 | 177,87 | 176,77 | 177,10 | -0,53% | 1.506.028,00 |
| 24.05.2021 | 178,20 | 178,71 | 177,98 | 178,04 | 0,18% | 1.445.147,00 |
| 21.05.2021 | 178,07 | 178,66 | 176,76 | 177,72 | -0,36% | 1.990.950,00 |
| 20.05.2021 | 176,11 | 179,12 | 176,11 | 178,36 | 1,65% | 2.062.742,00 |
| 19.05.2021 | 175,29 | 175,72 | 174,61 | 175,47 | 0,34% | 3.880.989,00 |
| 18.05.2021 | 175,00 | 175,73 | 174,87 | 174,87 | 0,07% | 1.473.683,00 |
| 17.05.2021 | 173,79 | 175,08 | 173,78 | 174,75 | 0,73% | 1.373.564,00 |
| 14.05.2021 | 173,59 | 174,15 | 173,45 | 173,49 | 0,09% | 1.417.833,00 |
| 13.05.2021 | 172,06 | 173,86 | 171,85 | 173,33 | 0,78% | 1.340.506,00 |
| 12.05.2021 | 172,00 | 173,24 | 171,80 | 171,99 | 0,34% | 2.051.693,00 |
| 11.05.2021 | 170,93 | 171,81 | 169,94 | 171,41 | -0,23% | 2.370.572,00 |
| 10.05.2021 | 171,79 | 172,59 | 171,18 | 171,81 | 0,81% | 2.374.828,00 |
| 07.05.2021 | 170,00 | 171,15 | 169,73 | 170,43 | 0,34% | 1.372.397,00 |
| 06.05.2021 | 169,52 | 169,93 | 168,58 | 169,86 | -0,03% | 2.030.781,00 |
| 05.05.2021 | 169,30 | 169,95 | 168,77 | 169,91 | 0,84% | 2.242.910,00 |
| 04.05.2021 | 169,54 | 169,69 | 168,11 | 168,49 | -1,05% | 2.999.506,00 |
| 03.05.2021 | 168,51 | 170,29 | 168,51 | 170,27 | 0,94% | 2.510.593,00 |
| 30.04.2021 | 168,98 | 172,08 | 168,06 | 168,68 | 1,87% | 3.475.480,00 |
| 29.04.2021 | 166,75 | 166,97 | 164,83 | 165,58 | -0,69% | 1.568.009,00 |
| 28.04.2021 | 167,02 | 167,48 | 166,25 | 166,73 | -0,20% | 1.258.826,00 |
| 27.04.2021 | 167,55 | 168,18 | 166,95 | 167,06 | 0,04% | 1.896.158,00 |
| 26.04.2021 | 166,80 | 167,43 | 166,23 | 167,00 | 0,05% | 2.229.387,00 |
| 23.04.2021 | 167,30 | 167,77 | 166,57 | 166,92 | -0,44% | 1.597.394,00 |
| 22.04.2021 | 167,83 | 168,48 | 167,02 | 167,65 | -0,47% | 2.209.001,00 |
| 21.04.2021 | 167,72 | 168,52 | 167,39 | 168,44 | 1,14% | 1.842.148,00 |
| 20.04.2021 | 165,94 | 166,81 | 165,58 | 166,54 | 0,65% | 3.386.786,00 |
| 19.04.2021 | 164,51 | 165,95 | 164,51 | 165,47 | 1,09% | 3.684.831,00 |
| 16.04.2021 | 164,05 | 164,60 | 163,54 | 163,68 | 3,90% | 7.307.061,00 |
| 15.04.2021 | 156,61 | 158,36 | 156,20 | 157,54 | 1,45% | 1.801.507,00 |
| 14.04.2021 | 154,34 | 156,32 | 154,34 | 155,29 | 1,01% | 2.041.759,00 |
| 13.04.2021 | 153,85 | 154,51 | 153,01 | 153,73 | -0,18% | 1.084.457,00 |
| 12.04.2021 | 154,69 | 155,00 | 153,94 | 154,01 | -0,65% | 2.405.101,00 |
| 09.04.2021 | 154,89 | 155,52 | 154,55 | 155,01 | 0,35% | 1.113.390,00 |
| 08.04.2021 | 154,25 | 155,29 | 153,71 | 154,47 | 1,39% | 1.240.946,00 |
| 07.04.2021 | 153,69 | 153,69 | 151,75 | 152,35 | -0,69% | 1.722.751,00 |
| 06.04.2021 | 153,54 | 154,79 | 153,21 | 153,41 | -0,46% | 1.719.105,00 |
| 05.04.2021 | 153,40 | 154,29 | 152,95 | 154,12 | 0,59% | 1.332.960,00 |
| 01.04.2021 | 152,81 | 153,73 | 152,41 | 153,21 | 0,20% | 2.074.255,00 |
| 31.03.2021 | 153,60 | 154,39 | 152,77 | 152,91 | -0,35% | 1.803.947,00 |
| 30.03.2021 | 154,86 | 154,86 | 153,16 | 153,45 | -1,36% | 1.563.723,00 |
| 29.03.2021 | 154,03 | 155,96 | 154,03 | 155,57 | 0,45% | 2.045.722,00 |
| 26.03.2021 | 151,80 | 154,92 | 151,80 | 154,88 | 1,25% | 1.494.782,00 |
| 25.03.2021 | 151,97 | 153,45 | 151,75 | 152,97 | 0,94% | 2.266.341,00 |
| 24.03.2021 | 152,03 | 152,32 | 151,14 | 151,54 | -0,42% | 2.384.029,00 |
| 23.03.2021 | 152,39 | 153,36 | 151,25 | 152,18 | -1,98% | 2.484.280,00 |
| 22.03.2021 | 151,99 | 155,33 | 151,99 | 155,25 | 2,86% | 2.329.885,00 |
| 19.03.2021 | 150,86 | 151,78 | 150,35 | 150,94 | -0,22% | 2.619.715,00 |
| 18.03.2021 | 151,93 | 153,09 | 151,18 | 151,27 | -1,28% | 2.264.321,00 |
| 17.03.2021 | 151,70 | 153,69 | 151,41 | 153,23 | -0,09% | 2.467.032,00 |
| 16.03.2021 | 154,20 | 155,67 | 153,08 | 153,37 | 0,78% | 4.705.459,00 |
| 15.03.2021 | 151,59 | 152,23 | 150,57 | 152,18 | 0,39% | 2.367.278,00 |
| 12.03.2021 | 150,70 | 151,78 | 149,87 | 151,59 | 0,09% | 1.665.895,00 |
| 11.03.2021 | 152,41 | 152,76 | 151,26 | 151,45 | -1,32% | 3.207.922,00 |
| 10.03.2021 | 154,21 | 154,97 | 153,35 | 153,48 | 0,57% | 2.945.556,00 |
| 09.03.2021 | 152,56 | 153,77 | 152,30 | 152,61 | 1,70% | 3.939.653,00 |
| 08.03.2021 | 149,29 | 151,11 | 149,17 | 150,06 | -0,03% | 3.197.547,00 |
| 05.03.2021 | 149,20 | 150,56 | 148,18 | 150,10 | 1,10% | 3.055.741,00 |
| 04.03.2021 | 148,19 | 150,15 | 146,97 | 148,46 | 0,18% | 3.959.441,00 |
| 03.03.2021 | 150,24 | 150,63 | 148,14 | 148,19 | -1,45% | 3.432.246,00 |
| 02.03.2021 | 152,10 | 152,69 | 150,37 | 150,37 | -1,05% | 2.346.420,00 |
| 01.03.2021 | 151,44 | 153,58 | 151,44 | 151,97 | -0,51% | 3.222.464,00 |
| 26.02.2021 | 153,29 | 153,86 | 151,60 | 152,75 | -0,59% | 2.228.726,00 |