22,000€
1,85%
Echtzeit-Aktienkurs Hikma Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Hikma Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 1,85% | - |
| 25.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 50,00 |
| 24.04.2024 | 21,30 | 21,50 | 20,80 | 21,20 | -0,47% | - |
| 23.04.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 22.04.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 150,00 |
| 09.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 20,00 |
| 08.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1,00 |
| 05.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 40,00 |
| 02.04.2024 | 22,20 | 22,40 | 21,80 | 21,80 | -0,91% | 266,00 |
| 15.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 2,00 |
| 13.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 189,00 |
| 07.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 1,00 |
| 05.03.2024 | 22,80 | 23,00 | 22,60 | 22,60 | 0,00% | 1.290,00 |
| 04.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 42,00 |
| 01.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 3,00 |
| 29.02.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 26,00 |
| 27.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | 1,00 |
| 23.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 1,00 |
| 22.02.2024 | 25,00 | 25,00 | 24,40 | 24,40 | 4,27% | 200,00 |
| 21.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 42,00 |
| 20.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1,00 |
| 13.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1.000,00 |
| 09.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 2,00 |
| 06.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 171,00 |
| 05.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 2,00 |
| 01.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 3,00 |
| 30.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 50,00 |
| 26.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 40,00 |
| 25.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 25,00 |
| 24.01.2024 | 23,60 | 23,80 | 23,00 | 23,00 | 0,00% | 302,00 |
| 23.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 80,00 |
| 19.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 1,00 |
| 17.01.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 13,00 |
| 15.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | 241,00 |
| 08.01.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | 233,00 |
| 05.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 1,00 |
| 02.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 4,00 |
| 28.12.2023 | 20,60 | 20,60 | 20,20 | 20,40 | -1,92% | 600,00 |
| 27.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 42,00 |
| 21.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 19.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 4,00 |
| 15.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 2,00 |
| 14.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 9,00 |
| 13.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 300,00 |
| 11.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 10,00 |
| 08.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 55,00 |
| 07.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 1,00 |
| 05.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 523,00 |
| 01.12.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 260,00 |
| 27.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 5,00 |
| 24.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 37,00 |
| 23.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 1,00 |
| 20.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 41,00 |
| 15.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 260,00 |
| 13.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 675,00 |
| 09.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 113,00 |
| 08.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 300,00 |
| 07.11.2023 | 20,80 | 20,80 | 19,90 | 19,90 | -5,24% | 1.195,00 |
| 06.11.2023 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | 327,00 |
| 02.11.2023 | 22,60 | 22,60 | 21,60 | 21,60 | -3,57% | 863,00 |
| 01.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 2,00 |
| 30.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 150,00 |
| 27.10.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 7,00 |
| 26.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 1,00 |
| 23.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 1,00 |
| 19.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 212,00 |
| 17.10.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 42,00 |
| 16.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 352,00 |
| 12.10.2023 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | 601,00 |
| 10.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 430,00 |
| 09.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 1,00 |
| 05.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 1,00 |
| 04.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 500,00 |
| 02.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 101,00 |
| 28.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 3,00 |
| 26.09.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 25,00 |
| 25.09.2023 | 24,80 | 24,80 | 24,00 | 24,00 | -4,00% | 535,00 |
| 20.09.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 100,00 |
| 15.09.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 9,00 |
| 07.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 2,00 |
| 05.09.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 1,00 |
| 04.09.2023 | 25,80 | 25,80 | 25,40 | 25,60 | 0,79% | 701,00 |
| 01.09.2023 | 25,60 | 25,80 | 25,40 | 25,40 | 0,79% | 14,00 |
| 28.08.2023 | 25,20 | 25,40 | 25,20 | 25,20 | 3,28% | 460,00 |
| 18.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 400,00 |
| 17.08.2023 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 768,00 |
| 15.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 17,00 |
| 14.08.2023 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 113,00 |
| 10.08.2023 | 25,60 | 26,00 | 25,40 | 25,40 | 0,79% | 1.197,00 |
| 08.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 320,00 |
| 07.08.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 6,00 |
| 02.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 36,00 |
| 01.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 201,00 |
| 31.07.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 265,00 |
| 28.07.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | 100,00 |
| 26.07.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 440,00 |
| 24.07.2023 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | 920,00 |
| 21.07.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 9,26% | 300,00 |
| 14.07.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 50,00 |