4,690$
3,08%
Echtzeit-Aktienkurs Eagle Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Eagle Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 4,57 | 4,69 | 4,57 | 4,69 | 2,63% | 1.901,00 |
| 22.04.2024 | 4,60 | 4,81 | 4,51 | 4,57 | -0,87% | 201.450,00 |
| 19.04.2024 | 4,48 | 4,74 | 4,48 | 4,61 | 2,22% | 59.516,00 |
| 18.04.2024 | 4,36 | 4,75 | 4,36 | 4,51 | 3,20% | 117.098,00 |
| 17.04.2024 | 4,69 | 4,77 | 4,37 | 4,37 | -6,82% | 101.987,00 |
| 16.04.2024 | 5,20 | 5,20 | 4,57 | 4,69 | -10,50% | 161.282,00 |
| 15.04.2024 | 4,40 | 5,26 | 4,28 | 5,24 | 14,16% | 319.874,00 |
| 12.04.2024 | 4,79 | 4,81 | 4,57 | 4,59 | -3,77% | 131.213,00 |
| 11.04.2024 | 4,70 | 4,81 | 4,56 | 4,77 | 1,49% | 102.479,00 |
| 10.04.2024 | 4,88 | 4,88 | 4,60 | 4,70 | -5,05% | 90.805,00 |
| 09.04.2024 | 4,96 | 5,05 | 4,87 | 4,95 | -1,59% | 70.928,00 |
| 08.04.2024 | 5,15 | 5,26 | 4,84 | 5,03 | -1,76% | 82.624,00 |
| 05.04.2024 | 5,20 | 5,20 | 4,99 | 5,12 | -2,10% | 144.722,00 |
| 04.04.2024 | 4,92 | 5,27 | 4,92 | 5,23 | 7,39% | 76.491,00 |
| 03.04.2024 | 4,43 | 4,95 | 4,41 | 4,87 | 8,22% | 678.449,00 |
| 02.04.2024 | 4,77 | 4,77 | 4,46 | 4,50 | -6,05% | 133.063,00 |
| 01.04.2024 | 5,40 | 5,40 | 4,73 | 4,79 | -8,59% | 157.550,00 |
| 28.03.2024 | 4,96 | 5,37 | 4,96 | 5,24 | 4,59% | 80.453,00 |
| 27.03.2024 | 5,12 | 5,12 | 4,91 | 5,01 | -0,60% | 100.640,00 |
| 26.03.2024 | 5,15 | 5,19 | 5,02 | 5,04 | -0,79% | 51.005,00 |
| 25.03.2024 | 5,11 | 5,23 | 4,93 | 5,08 | 0,59% | 129.278,00 |
| 22.03.2024 | 5,21 | 5,25 | 4,90 | 5,05 | -3,63% | 159.415,00 |
| 21.03.2024 | 5,73 | 5,82 | 5,24 | 5,24 | -7,91% | 97.920,00 |
| 20.03.2024 | 5,51 | 5,77 | 5,39 | 5,69 | 3,45% | 93.659,00 |
| 19.03.2024 | 5,59 | 5,68 | 5,20 | 5,50 | -2,65% | 183.202,00 |
| 18.03.2024 | 5,95 | 6,19 | 5,54 | 5,65 | -6,61% | 136.826,00 |
| 15.03.2024 | 5,96 | 6,13 | 5,72 | 6,05 | 1,68% | 333.544,00 |
| 14.03.2024 | 6,08 | 6,09 | 5,78 | 5,95 | -1,00% | 94.352,00 |
| 13.03.2024 | 5,78 | 6,17 | 5,78 | 6,01 | 4,89% | 78.637,00 |
| 12.03.2024 | 5,94 | 5,94 | 5,58 | 5,73 | -2,39% | 153.534,00 |
| 11.03.2024 | 6,06 | 6,20 | 5,73 | 5,87 | -6,08% | 124.565,00 |
| 08.03.2024 | 6,28 | 6,50 | 6,24 | 6,25 | 0,00% | 73.784,00 |
| 07.03.2024 | 6,30 | 6,40 | 6,05 | 6,25 | -1,57% | 88.434,00 |
| 06.03.2024 | 6,60 | 6,74 | 6,22 | 6,35 | -2,46% | 59.158,00 |
| 05.03.2024 | 6,31 | 6,65 | 6,31 | 6,51 | 3,33% | 117.310,00 |
| 04.03.2024 | 6,70 | 6,70 | 6,13 | 6,30 | -2,78% | 119.928,00 |
| 01.03.2024 | 5,89 | 6,81 | 5,87 | 6,48 | 10,39% | 188.309,00 |
| 29.02.2024 | 6,26 | 6,44 | 5,73 | 5,87 | -6,38% | 146.066,00 |
| 28.02.2024 | 6,43 | 6,45 | 6,16 | 6,27 | -2,79% | 99.391,00 |
| 27.02.2024 | 6,50 | 6,65 | 6,23 | 6,45 | -0,46% | 106.986,00 |
| 26.02.2024 | 6,24 | 6,54 | 6,16 | 6,48 | 3,68% | 134.242,00 |
| 23.02.2024 | 5,85 | 6,32 | 5,75 | 6,25 | 6,47% | 166.785,00 |
| 22.02.2024 | 6,16 | 6,24 | 5,86 | 5,87 | -5,32% | 110.530,00 |
| 21.02.2024 | 5,94 | 6,43 | 5,93 | 6,20 | 3,59% | 117.753,00 |
| 20.02.2024 | 5,91 | 6,09 | 5,80 | 5,99 | 0,25% | 203.798,00 |
| 16.02.2024 | 5,84 | 6,13 | 5,80 | 5,97 | 2,05% | 157.357,00 |
| 15.02.2024 | 5,23 | 5,85 | 5,21 | 5,85 | 11,11% | 206.904,00 |
| 14.02.2024 | 5,39 | 5,39 | 5,18 | 5,27 | 0,86% | 133.518,00 |
| 13.02.2024 | 5,45 | 5,54 | 5,05 | 5,22 | -6,79% | 391.500,00 |
| 12.02.2024 | 5,36 | 5,82 | 5,30 | 5,60 | 5,26% | 350.991,00 |
| 09.02.2024 | 5,33 | 5,47 | 5,18 | 5,32 | 0,38% | 247.555,00 |
| 08.02.2024 | 5,16 | 5,34 | 5,02 | 5,30 | 2,61% | 187.147,00 |
| 07.02.2024 | 4,82 | 5,32 | 4,65 | 5,17 | 5,41% | 321.120,00 |
| 06.02.2024 | 5,60 | 5,64 | 4,59 | 4,90 | -12,66% | 689.652,00 |
| 05.02.2024 | 5,77 | 5,77 | 5,41 | 5,61 | -4,10% | 204.093,00 |
| 02.02.2024 | 5,99 | 6,07 | 5,59 | 5,85 | -3,78% | 271.122,00 |
| 01.02.2024 | 5,85 | 6,14 | 5,81 | 6,08 | 3,75% | 340.504,00 |
| 31.01.2024 | 5,48 | 5,90 | 5,45 | 5,86 | 6,93% | 353.341,00 |
| 30.01.2024 | 5,51 | 5,63 | 5,33 | 5,48 | -0,54% | 165.674,00 |
| 29.01.2024 | 5,32 | 5,54 | 5,08 | 5,51 | 1,85% | 216.184,00 |
| 26.01.2024 | 5,35 | 5,45 | 5,25 | 5,41 | 1,88% | 138.118,00 |
| 25.01.2024 | 5,02 | 5,33 | 4,94 | 5,31 | 7,38% | 296.524,00 |
| 24.01.2024 | 4,75 | 4,95 | 4,64 | 4,95 | 4,55% | 566.374,00 |
| 23.01.2024 | 4,41 | 4,80 | 4,41 | 4,73 | 7,01% | 710.151,00 |
| 22.01.2024 | 4,50 | 4,59 | 4,35 | 4,42 | -1,34% | 297.923,00 |
| 19.01.2024 | 4,54 | 4,54 | 4,38 | 4,48 | -1,10% | 285.595,00 |
| 18.01.2024 | 4,40 | 4,66 | 4,13 | 4,53 | 3,66% | 477.746,00 |
| 17.01.2024 | 4,30 | 4,43 | 4,23 | 4,37 | 2,58% | 243.495,00 |
| 16.01.2024 | 4,38 | 4,38 | 4,10 | 4,26 | -5,96% | 499.427,00 |
| 12.01.2024 | 4,55 | 4,63 | 4,34 | 4,53 | 0,67% | 401.195,00 |
| 11.01.2024 | 4,73 | 4,75 | 4,38 | 4,50 | -5,86% | 314.587,00 |
| 10.01.2024 | 4,85 | 5,08 | 4,76 | 4,78 | -1,24% | 169.492,00 |
| 09.01.2024 | 4,91 | 4,91 | 4,67 | 4,84 | -1,43% | 307.531,00 |
| 08.01.2024 | 5,04 | 5,05 | 4,80 | 4,91 | -4,29% | 312.760,00 |
| 05.01.2024 | 5,31 | 5,31 | 5,02 | 5,13 | -1,91% | 263.751,00 |
| 04.01.2024 | 5,29 | 5,42 | 5,19 | 5,23 | 0,00% | 190.508,00 |
| 03.01.2024 | 5,66 | 5,69 | 5,16 | 5,23 | -7,60% | 246.463,00 |
| 02.01.2024 | 5,26 | 5,74 | 5,20 | 5,66 | 8,22% | 207.248,00 |
| 29.12.2023 | 5,48 | 5,48 | 5,13 | 5,23 | -3,42% | 253.370,00 |
| 28.12.2023 | 5,24 | 5,48 | 5,21 | 5,42 | 4,46% | 133.056,00 |
| 27.12.2023 | 5,24 | 5,38 | 5,14 | 5,18 | -0,88% | 170.205,00 |
| 26.12.2023 | 4,99 | 5,40 | 4,93 | 5,23 | 5,44% | 251.913,00 |
| 22.12.2023 | 5,00 | 5,22 | 4,90 | 4,96 | -1,00% | 201.698,00 |
| 21.12.2023 | 4,80 | 5,02 | 4,80 | 5,01 | 4,38% | 192.086,00 |
| 20.12.2023 | 5,10 | 5,20 | 4,79 | 4,80 | -4,57% | 333.300,00 |
| 19.12.2023 | 4,77 | 5,10 | 4,77 | 5,03 | 5,67% | 434.577,00 |
| 18.12.2023 | 4,63 | 5,04 | 4,63 | 4,76 | 2,81% | 487.147,00 |
| 15.12.2023 | 4,95 | 5,09 | 4,62 | 4,63 | -6,09% | 379.020,00 |
| 14.12.2023 | 5,44 | 5,67 | 4,87 | 4,93 | -8,53% | 273.478,00 |
| 13.12.2023 | 5,29 | 5,48 | 4,97 | 5,39 | 2,86% | 266.344,00 |
| 12.12.2023 | 5,45 | 5,52 | 5,21 | 5,24 | -3,76% | 180.318,00 |
| 11.12.2023 | 5,85 | 5,85 | 5,43 | 5,45 | -6,92% | 194.544,00 |
| 08.12.2023 | 6,05 | 6,06 | 5,81 | 5,85 | -2,66% | 146.603,00 |
| 07.12.2023 | 5,89 | 6,09 | 5,75 | 6,01 | 1,18% | 223.265,00 |
| 06.12.2023 | 6,12 | 6,15 | 5,93 | 5,94 | -1,00% | 270.311,00 |
| 05.12.2023 | 6,26 | 6,32 | 5,82 | 6,00 | -4,00% | 271.269,00 |
| 04.12.2023 | 5,99 | 6,38 | 5,99 | 6,25 | 5,04% | 416.724,00 |
| 01.12.2023 | 5,78 | 6,05 | 5,62 | 5,95 | 1,71% | 323.828,00 |
| 30.11.2023 | 5,72 | 6,50 | 5,65 | 5,85 | 2,99% | 650.078,00 |
| 29.11.2023 | 7,02 | 7,16 | 5,53 | 5,68 | -30,98% | 1.332.515,00 |