Echtzeit-Aktienkurs MEDICINES CO. DL-,001
Bid:
Ask:
Aktienkurse zur MEDICINES CO. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2020 | 84,96 | 84,98 | 84,88 | 84,90 | -0,07% | 15.594.746,00 |
| 02.01.2020 | 84,93 | 84,98 | 84,92 | 84,96 | 0,02% | 3.497.371,00 |
| 31.12.2019 | 84,88 | 84,96 | 84,88 | 84,94 | 0,09% | 1.757.871,00 |
| 30.12.2019 | 84,80 | 84,88 | 84,80 | 84,86 | 0,09% | 1.039.793,00 |
| 27.12.2019 | 84,75 | 84,80 | 84,71 | 84,78 | 0,08% | 1.475.027,00 |
| 26.12.2019 | 84,71 | 84,74 | 84,68 | 84,71 | 0,04% | 836.188,00 |
| 24.12.2019 | 84,70 | 84,73 | 84,66 | 84,68 | 0,00% | 782.064,00 |
| 23.12.2019 | 84,72 | 84,78 | 84,68 | 84,68 | 0,01% | 1.853.412,00 |
| 20.12.2019 | 84,76 | 84,82 | 84,66 | 84,67 | -0,10% | 4.082.788,00 |
| 19.12.2019 | 84,87 | 84,87 | 84,72 | 84,76 | 0,72% | 7.240.552,00 |
| 18.12.2019 | 84,26 | 84,37 | 84,13 | 84,15 | -0,19% | 3.124.446,00 |
| 17.12.2019 | 84,35 | 84,36 | 84,19 | 84,31 | -0,05% | 1.577.464,00 |
| 16.12.2019 | 84,17 | 84,39 | 84,15 | 84,35 | 0,15% | 1.290.076,00 |
| 13.12.2019 | 84,03 | 84,24 | 84,02 | 84,22 | 0,23% | 1.333.460,00 |
| 12.12.2019 | 84,10 | 84,16 | 83,99 | 84,03 | -0,05% | 2.883.702,00 |
| 11.12.2019 | 84,19 | 84,32 | 83,91 | 84,07 | -0,18% | 4.268.840,00 |
| 10.12.2019 | 84,15 | 84,48 | 84,13 | 84,22 | 0,08% | 3.092.984,00 |
| 09.12.2019 | 84,17 | 84,19 | 84,06 | 84,15 | -0,07% | 3.240.383,00 |
| 06.12.2019 | 84,00 | 84,24 | 83,99 | 84,21 | 0,37% | 2.963.897,00 |
| 05.12.2019 | 84,06 | 84,14 | 83,88 | 83,90 | -0,20% | 4.793.638,00 |
| 04.12.2019 | 84,10 | 84,18 | 84,01 | 84,07 | -0,04% | 4.773.345,00 |
| 03.12.2019 | 83,96 | 84,15 | 83,94 | 84,10 | 0,23% | 3.796.461,00 |
| 02.12.2019 | 84,18 | 84,22 | 83,91 | 83,91 | -0,34% | 6.485.763,00 |
| 29.11.2019 | 83,89 | 84,30 | 83,88 | 84,20 | 0,18% | 2.462.849,00 |
| 27.11.2019 | 83,85 | 84,05 | 83,85 | 84,05 | 0,20% | 8.035.404,00 |
| 26.11.2019 | 83,90 | 83,96 | 83,80 | 83,88 | 0,10% | 27.964.082,00 |
| 25.11.2019 | 84,04 | 84,10 | 83,70 | 83,80 | 22,25% | 47.267.429,00 |
| 22.11.2019 | 69,32 | 71,27 | 67,90 | 68,55 | -1,73% | 2.394.019,00 |
| 21.11.2019 | 71,00 | 72,84 | 69,13 | 69,76 | -1,18% | 1.936.610,00 |
| 20.11.2019 | 69,02 | 71,06 | 66,49 | 70,59 | 0,54% | 4.676.764,00 |
| 19.11.2019 | 73,49 | 73,85 | 67,82 | 70,21 | 19,71% | 14.779.168,00 |
| 18.11.2019 | 52,25 | 59,00 | 52,16 | 58,65 | 12,83% | 4.718.471,00 |
| 15.11.2019 | 52,05 | 52,22 | 49,16 | 51,98 | 2,14% | 2.116.883,00 |
| 14.11.2019 | 52,52 | 52,86 | 50,81 | 50,89 | -3,64% | 1.631.118,00 |
| 13.11.2019 | 53,24 | 54,12 | 52,16 | 52,81 | -1,09% | 1.392.390,00 |
| 12.11.2019 | 55,52 | 55,53 | 52,67 | 53,39 | -3,58% | 1.302.809,00 |
| 11.11.2019 | 54,90 | 56,19 | 54,17 | 55,37 | 0,65% | 841.234,00 |
| 08.11.2019 | 54,30 | 55,30 | 53,92 | 55,01 | 1,18% | 801.338,00 |
| 07.11.2019 | 53,84 | 54,77 | 53,09 | 54,37 | 1,51% | 1.174.878,00 |
| 06.11.2019 | 53,73 | 53,82 | 52,54 | 53,56 | -0,15% | 1.989.697,00 |
| 05.11.2019 | 52,67 | 54,50 | 52,44 | 53,64 | 1,78% | 912.919,00 |
| 04.11.2019 | 52,05 | 53,09 | 51,63 | 52,70 | 1,70% | 1.142.163,00 |
| 01.11.2019 | 52,50 | 52,90 | 51,45 | 51,82 | -1,28% | 1.370.465,00 |
| 31.10.2019 | 54,90 | 55,13 | 51,00 | 52,49 | -4,29% | 2.879.411,00 |
| 30.10.2019 | 56,37 | 57,34 | 52,11 | 54,84 | -4,74% | 2.840.981,00 |
| 29.10.2019 | 57,36 | 58,11 | 57,23 | 57,57 | 0,59% | 1.537.229,00 |
| 28.10.2019 | 57,31 | 57,48 | 56,32 | 57,23 | 0,46% | 1.011.953,00 |
| 25.10.2019 | 55,64 | 57,19 | 54,11 | 56,97 | 1,48% | 1.534.576,00 |
| 24.10.2019 | 57,13 | 57,13 | 55,23 | 56,14 | -1,13% | 1.365.472,00 |
| 23.10.2019 | 57,04 | 58,00 | 56,41 | 56,78 | -0,65% | 1.234.078,00 |
| 22.10.2019 | 58,01 | 58,48 | 56,14 | 57,15 | -0,75% | 1.268.578,00 |
| 21.10.2019 | 57,06 | 58,00 | 56,06 | 57,58 | 1,04% | 1.881.817,00 |
| 18.10.2019 | 56,00 | 57,43 | 55,85 | 56,99 | 1,79% | 1.736.217,00 |
| 17.10.2019 | 54,94 | 57,23 | 54,50 | 55,99 | 2,56% | 2.046.604,00 |
| 16.10.2019 | 52,98 | 54,68 | 52,31 | 54,59 | 2,84% | 1.593.582,00 |
| 15.10.2019 | 52,15 | 53,40 | 52,07 | 53,09 | 1,71% | 1.025.384,00 |
| 14.10.2019 | 52,03 | 53,16 | 51,48 | 52,19 | 0,36% | 716.138,00 |
| 11.10.2019 | 52,58 | 53,19 | 51,60 | 52,01 | -0,66% | 1.442.605,00 |
| 10.10.2019 | 50,34 | 52,62 | 49,56 | 52,35 | 1,79% | 1.419.145,00 |
| 09.10.2019 | 51,28 | 51,80 | 51,13 | 51,43 | 0,90% | 937.003,00 |
| 08.10.2019 | 50,20 | 51,19 | 50,00 | 50,97 | 0,39% | 1.028.890,00 |
| 07.10.2019 | 51,00 | 51,60 | 50,55 | 50,77 | -0,74% | 1.403.538,00 |
| 04.10.2019 | 50,37 | 51,73 | 48,96 | 51,15 | 2,24% | 1.122.716,00 |
| 03.10.2019 | 49,24 | 50,38 | 48,44 | 50,03 | 0,70% | 1.301.484,00 |
| 02.10.2019 | 49,38 | 50,48 | 48,74 | 49,68 | 1,47% | 2.685.955,00 |
| 01.10.2019 | 50,23 | 50,41 | 48,08 | 48,96 | -2,08% | 1.851.996,00 |
| 30.09.2019 | 48,46 | 50,29 | 47,83 | 50,00 | 3,73% | 3.120.487,00 |
| 27.09.2019 | 50,25 | 50,45 | 47,80 | 48,20 | -4,31% | 2.654.541,00 |
| 26.09.2019 | 50,00 | 51,24 | 49,53 | 50,37 | 1,25% | 3.240.481,00 |
| 25.09.2019 | 49,42 | 51,93 | 49,25 | 49,75 | 5,54% | 6.551.451,00 |
| 24.09.2019 | 48,23 | 48,23 | 46,77 | 47,14 | -1,28% | 1.250.414,00 |
| 23.09.2019 | 49,21 | 49,47 | 47,59 | 47,75 | -2,77% | 1.356.036,00 |
| 20.09.2019 | 48,20 | 49,30 | 47,73 | 49,11 | 1,91% | 3.291.706,00 |
| 19.09.2019 | 47,19 | 48,37 | 47,19 | 48,19 | 1,82% | 1.625.947,00 |
| 18.09.2019 | 47,58 | 47,69 | 46,48 | 47,33 | -0,75% | 1.730.991,00 |
| 17.09.2019 | 47,25 | 49,00 | 47,22 | 47,69 | -2,07% | 1.880.445,00 |
| 16.09.2019 | 47,74 | 49,20 | 47,69 | 48,70 | 1,97% | 1.717.611,00 |
| 13.09.2019 | 48,23 | 49,00 | 47,56 | 47,76 | -1,61% | 1.280.992,00 |
| 12.09.2019 | 48,04 | 49,07 | 47,49 | 48,54 | 1,23% | 1.959.534,00 |
| 11.09.2019 | 46,44 | 48,41 | 46,05 | 47,95 | 2,99% | 1.905.602,00 |
| 10.09.2019 | 47,41 | 47,41 | 45,67 | 46,56 | -1,48% | 2.227.149,00 |
| 09.09.2019 | 47,45 | 48,09 | 46,16 | 47,26 | -0,48% | 1.934.200,00 |
| 06.09.2019 | 47,91 | 49,00 | 47,45 | 47,49 | -0,90% | 2.114.248,00 |
| 05.09.2019 | 47,72 | 48,20 | 46,84 | 47,92 | 1,44% | 1.727.405,00 |
| 04.09.2019 | 46,31 | 48,00 | 45,25 | 47,24 | 2,01% | 3.621.013,00 |
| 03.09.2019 | 46,15 | 48,38 | 43,61 | 46,31 | 10,37% | 13.157.915,00 |
| 30.08.2019 | 43,09 | 43,14 | 41,39 | 41,96 | -2,40% | 1.868.233,00 |
| 29.08.2019 | 42,79 | 43,70 | 41,41 | 42,99 | 1,37% | 2.150.873,00 |
| 28.08.2019 | 41,44 | 43,55 | 41,03 | 42,41 | 2,27% | 3.952.244,00 |
| 27.08.2019 | 40,10 | 43,73 | 39,35 | 41,47 | 4,07% | 7.362.496,00 |
| 26.08.2019 | 38,50 | 40,10 | 34,82 | 39,85 | 13,76% | 10.610.015,00 |
| 23.08.2019 | 35,62 | 36,92 | 34,65 | 35,03 | -2,12% | 1.274.963,00 |
| 22.08.2019 | 34,54 | 36,09 | 34,30 | 35,79 | 4,34% | 1.436.414,00 |
| 21.08.2019 | 33,16 | 34,35 | 32,50 | 34,30 | 4,48% | 1.878.557,00 |
| 20.08.2019 | 33,18 | 33,28 | 32,70 | 32,83 | -1,05% | 1.109.854,00 |
| 19.08.2019 | 33,21 | 33,36 | 32,75 | 33,18 | 1,44% | 820.831,00 |
| 16.08.2019 | 31,63 | 32,76 | 31,63 | 32,71 | 3,78% | 996.492,00 |
| 15.08.2019 | 31,73 | 31,94 | 31,15 | 31,52 | -0,60% | 867.309,00 |
| 14.08.2019 | 32,15 | 32,83 | 31,61 | 31,71 | -2,67% | 1.512.850,00 |
| 13.08.2019 | 32,45 | 33,59 | 32,40 | 32,58 | -0,18% | 1.122.858,00 |