Echtzeit-Aktienkurs Assertio Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Assertio Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 1,49 | 1,50 | 1,43 | 1,43 | -4,67% | 340.925,00 |
| 09.12.2021 | 1,61 | 1,63 | 1,48 | 1,50 | -9,09% | 507.841,00 |
| 08.12.2021 | 1,55 | 1,65 | 1,49 | 1,65 | 8,55% | 1.353.354,00 |
| 07.12.2021 | 1,38 | 1,53 | 1,38 | 1,52 | 11,76% | 764.524,00 |
| 06.12.2021 | 1,32 | 1,48 | 1,29 | 1,36 | 0,74% | 556.921,00 |
| 03.12.2021 | 1,42 | 1,48 | 1,33 | 1,35 | -4,26% | 505.423,00 |
| 02.12.2021 | 1,30 | 1,46 | 1,30 | 1,41 | 7,63% | 453.564,00 |
| 01.12.2021 | 1,44 | 1,50 | 1,31 | 1,31 | -7,75% | 490.998,00 |
| 30.11.2021 | 1,45 | 1,50 | 1,34 | 1,42 | -2,74% | 331.838,00 |
| 29.11.2021 | 1,56 | 1,57 | 1,45 | 1,46 | -5,19% | 470.307,00 |
| 26.11.2021 | 1,35 | 1,54 | 1,33 | 1,54 | 8,83% | 608.782,00 |
| 24.11.2021 | 1,22 | 1,47 | 1,22 | 1,42 | 15,04% | 1.161.984,00 |
| 23.11.2021 | 1,24 | 1,28 | 1,19 | 1,23 | -3,15% | 519.043,00 |
| 22.11.2021 | 1,31 | 1,40 | 1,19 | 1,27 | -3,79% | 932.112,00 |
| 19.11.2021 | 1,41 | 1,45 | 1,25 | 1,32 | -8,33% | 756.273,00 |
| 18.11.2021 | 1,42 | 1,49 | 1,40 | 1,44 | 0,00% | 395.995,00 |
| 17.11.2021 | 1,56 | 1,57 | 1,39 | 1,44 | -8,28% | 717.070,00 |
| 16.11.2021 | 1,54 | 1,59 | 1,51 | 1,57 | 0,64% | 599.235,00 |
| 15.11.2021 | 1,64 | 1,65 | 1,53 | 1,56 | -4,29% | 741.692,00 |
| 12.11.2021 | 1,50 | 1,65 | 1,49 | 1,63 | 9,40% | 2.194.551,00 |
| 11.11.2021 | 1,41 | 1,49 | 1,41 | 1,49 | 6,43% | 730.631,00 |
| 10.11.2021 | 1,60 | 1,60 | 1,40 | 1,40 | -9,68% | 2.655.692,00 |
| 09.11.2021 | 1,37 | 1,55 | 1,37 | 1,55 | 14,81% | 2.533.585,00 |
| 08.11.2021 | 1,45 | 1,49 | 1,34 | 1,35 | -11,18% | 3.819.210,00 |
| 05.11.2021 | 1,27 | 1,52 | 1,25 | 1,52 | 36,94% | 18.446.107,00 |
| 04.11.2021 | 1,14 | 1,15 | 1,05 | 1,11 | -2,63% | 7.552.299,00 |
| 03.11.2021 | 1,11 | 1,16 | 1,08 | 1,14 | 1,79% | 235.660,00 |
| 02.11.2021 | 1,13 | 1,16 | 1,08 | 1,12 | -1,75% | 325.862,00 |
| 01.11.2021 | 1,03 | 1,17 | 1,03 | 1,14 | 10,68% | 698.274,00 |
| 29.10.2021 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | 304.603,00 |
| 28.10.2021 | 1,03 | 1,04 | 1,00 | 1,02 | -1,92% | 164.462,00 |
| 27.10.2021 | 1,02 | 1,08 | 0,98 | 1,04 | 1,96% | 370.434,00 |
| 26.10.2021 | 1,00 | 1,05 | 1,00 | 1,02 | 2,00% | 262.269,00 |
| 25.10.2021 | 1,06 | 1,07 | 1,00 | 1,00 | -6,54% | 416.870,00 |
| 22.10.2021 | 1,08 | 1,17 | 1,03 | 1,07 | 0,00% | 1.541.952,00 |
| 21.10.2021 | 1,02 | 1,07 | 1,02 | 1,07 | 4,90% | 492.057,00 |
| 20.10.2021 | 1,02 | 1,03 | 0,98 | 1,02 | 0,99% | 343.754,00 |
| 19.10.2021 | 1,00 | 1,01 | 1,00 | 1,01 | 0,00% | 169.983,00 |
| 18.10.2021 | 1,03 | 1,03 | 0,99 | 1,01 | -0,98% | 281.128,00 |
| 15.10.2021 | 0,99 | 1,03 | 0,97 | 1,02 | 4,59% | 959.158,00 |
| 14.10.2021 | 0,91 | 0,99 | 0,90 | 0,98 | 5,78% | 586.655,00 |
| 13.10.2021 | 0,87 | 0,94 | 0,87 | 0,92 | 5,97% | 690.303,00 |
| 12.10.2021 | 0,87 | 0,88 | 0,86 | 0,87 | 0,80% | 281.455,00 |
| 11.10.2021 | 0,86 | 0,88 | 0,86 | 0,86 | -0,45% | 201.978,00 |
| 08.10.2021 | 0,86 | 0,88 | 0,86 | 0,87 | -0,10% | 208.470,00 |
| 07.10.2021 | 0,86 | 0,88 | 0,86 | 0,87 | 0,92% | 257.697,00 |
| 06.10.2021 | 0,88 | 0,88 | 0,85 | 0,86 | -1,06% | 289.590,00 |
| 05.10.2021 | 0,88 | 0,90 | 0,86 | 0,87 | -0,66% | 374.125,00 |
| 04.10.2021 | 0,90 | 0,90 | 0,87 | 0,88 | -1,10% | 193.666,00 |
| 01.10.2021 | 0,91 | 0,92 | 0,88 | 0,88 | -2,35% | 352.279,00 |
| 30.09.2021 | 0,92 | 0,95 | 0,90 | 0,91 | -0,52% | 280.607,00 |
| 29.09.2021 | 0,98 | 0,98 | 0,91 | 0,91 | -6,08% | 273.713,00 |
| 28.09.2021 | 0,97 | 0,99 | 0,94 | 0,97 | 1,44% | 550.351,00 |
| 27.09.2021 | 0,92 | 0,99 | 0,91 | 0,96 | 1,69% | 479.817,00 |
| 24.09.2021 | 0,92 | 0,94 | 0,91 | 0,94 | 4,03% | 295.100,00 |
| 23.09.2021 | 0,92 | 0,94 | 0,89 | 0,90 | -1,13% | 396.034,00 |
| 22.09.2021 | 0,89 | 0,93 | 0,89 | 0,91 | 1,48% | 237.994,00 |
| 21.09.2021 | 0,91 | 0,92 | 0,88 | 0,90 | 1,36% | 134.535,00 |
| 20.09.2021 | 0,91 | 0,92 | 0,87 | 0,89 | -4,46% | 444.329,00 |
| 17.09.2021 | 0,94 | 0,96 | 0,92 | 0,93 | -1,55% | 248.676,00 |
| 16.09.2021 | 0,99 | 0,99 | 0,94 | 0,94 | -1,78% | 321.608,00 |
| 15.09.2021 | 0,95 | 0,99 | 0,95 | 0,96 | 0,14% | 259.390,00 |
| 14.09.2021 | 0,96 | 1,00 | 0,96 | 0,96 | -3,57% | 225.609,00 |
| 13.09.2021 | 0,97 | 1,01 | 0,97 | 1,00 | 0,96% | 223.743,00 |
| 10.09.2021 | 0,99 | 1,03 | 0,98 | 0,99 | 0,46% | 306.287,00 |
| 09.09.2021 | 1,01 | 1,01 | 0,97 | 0,98 | -3,73% | 313.085,00 |
| 08.09.2021 | 1,06 | 1,06 | 1,00 | 1,02 | -3,77% | 246.091,00 |
| 07.09.2021 | 1,09 | 1,09 | 1,05 | 1,06 | -1,85% | 205.495,00 |
| 03.09.2021 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | 110.153,00 |
| 02.09.2021 | 1,08 | 1,10 | 1,07 | 1,09 | 0,93% | 214.751,00 |
| 01.09.2021 | 1,08 | 1,10 | 1,07 | 1,08 | 0,93% | 320.957,00 |
| 31.08.2021 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 154.821,00 |
| 30.08.2021 | 1,10 | 1,12 | 1,08 | 1,08 | 0,00% | 335.751,00 |
| 27.08.2021 | 1,08 | 1,09 | 1,02 | 1,08 | 3,85% | 559.089,00 |
| 26.08.2021 | 1,04 | 1,07 | 1,01 | 1,04 | 0,97% | 808.567,00 |
| 25.08.2021 | 1,00 | 1,04 | 0,96 | 1,03 | 1,98% | 297.284,00 |
| 24.08.2021 | 0,98 | 1,01 | 0,96 | 1,01 | 4,77% | 320.828,00 |
| 23.08.2021 | 0,90 | 0,97 | 0,89 | 0,96 | 7,25% | 467.890,00 |
| 20.08.2021 | 0,89 | 0,91 | 0,89 | 0,90 | 0,99% | 1.094.199,00 |
| 19.08.2021 | 0,94 | 0,95 | 0,88 | 0,89 | -6,21% | 542.129,00 |
| 18.08.2021 | 0,94 | 1,01 | 0,93 | 0,95 | 1,18% | 854.371,00 |
| 17.08.2021 | 0,97 | 1,00 | 0,91 | 0,94 | -7,15% | 1.547.595,00 |
| 16.08.2021 | 1,21 | 1,21 | 0,99 | 1,01 | -16,53% | 4.586.819,00 |
| 13.08.2021 | 1,21 | 1,22 | 1,18 | 1,21 | 0,00% | 382.318,00 |
| 12.08.2021 | 1,24 | 1,25 | 1,20 | 1,21 | -2,42% | 287.945,00 |
| 11.08.2021 | 1,23 | 1,25 | 1,18 | 1,24 | -0,80% | 391.114,00 |
| 10.08.2021 | 1,27 | 1,28 | 1,24 | 1,25 | 0,00% | 321.177,00 |
| 09.08.2021 | 1,23 | 1,29 | 1,21 | 1,25 | -0,79% | 466.955,00 |
| 06.08.2021 | 1,33 | 1,33 | 1,22 | 1,26 | -5,26% | 1.165.901,00 |
| 05.08.2021 | 1,30 | 1,34 | 1,28 | 1,33 | 3,10% | 404.694,00 |
| 04.08.2021 | 1,31 | 1,34 | 1,28 | 1,29 | -3,73% | 363.347,00 |
| 03.08.2021 | 1,28 | 1,34 | 1,25 | 1,34 | 6,35% | 474.365,00 |
| 02.08.2021 | 1,28 | 1,28 | 1,25 | 1,26 | 0,00% | 296.165,00 |
| 30.07.2021 | 1,31 | 1,31 | 1,25 | 1,26 | -3,82% | 485.018,00 |
| 29.07.2021 | 1,20 | 1,34 | 1,19 | 1,31 | 10,08% | 1.003.195,00 |
| 28.07.2021 | 1,18 | 1,23 | 1,18 | 1,19 | 1,71% | 435.032,00 |
| 27.07.2021 | 1,20 | 1,22 | 1,15 | 1,17 | -2,50% | 461.133,00 |
| 26.07.2021 | 1,25 | 1,25 | 1,19 | 1,20 | -4,00% | 520.575,00 |
| 23.07.2021 | 1,27 | 1,28 | 1,23 | 1,25 | -0,79% | 470.186,00 |
| 22.07.2021 | 1,30 | 1,30 | 1,25 | 1,26 | -2,33% | 379.360,00 |