44,320$
25,41%
Echtzeit-Aktienkurs GlaxoSmithkline PLC (Spons. ADRs)
Bid:
Ask:
Aktienkurse zur GlaxoSmithkline PLC (Spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 41,20 | 41,24 | 40,64 | 40,86 | -0,92% | 1.816.111,00 |
| 23.04.2024 | 40,66 | 41,26 | 40,60 | 41,24 | 1,60% | 2.289.896,00 |
| 22.04.2024 | 39,99 | 40,76 | 39,96 | 40,59 | 2,11% | 3.800.880,00 |
| 19.04.2024 | 39,37 | 39,76 | 39,37 | 39,75 | 1,22% | 1.623.882,00 |
| 18.04.2024 | 39,39 | 39,50 | 39,16 | 39,27 | -0,83% | 2.636.945,00 |
| 17.04.2024 | 39,72 | 39,85 | 39,44 | 39,60 | -0,88% | 3.208.339,00 |
| 16.04.2024 | 40,02 | 40,23 | 39,72 | 39,95 | -1,36% | 2.422.869,00 |
| 15.04.2024 | 40,90 | 41,06 | 40,44 | 40,50 | -0,39% | 3.373.753,00 |
| 12.04.2024 | 40,96 | 40,97 | 40,49 | 40,66 | -0,34% | 5.264.697,00 |
| 11.04.2024 | 41,00 | 41,25 | 40,68 | 40,80 | 0,27% | 2.903.779,00 |
| 10.04.2024 | 40,62 | 40,75 | 40,49 | 40,69 | -0,46% | 4.370.362,00 |
| 09.04.2024 | 40,89 | 40,96 | 40,67 | 40,88 | 0,07% | 3.191.316,00 |
| 08.04.2024 | 41,08 | 41,08 | 40,82 | 40,85 | -0,83% | 1.856.137,00 |
| 05.04.2024 | 40,59 | 41,25 | 40,54 | 41,19 | 0,81% | 6.093.092,00 |
| 04.04.2024 | 41,73 | 41,88 | 40,84 | 40,86 | -1,64% | 2.634.138,00 |
| 03.04.2024 | 41,50 | 41,74 | 41,33 | 41,54 | -0,60% | 3.048.511,00 |
| 02.04.2024 | 42,13 | 42,14 | 41,67 | 41,79 | -1,49% | 2.582.029,00 |
| 01.04.2024 | 42,74 | 42,87 | 42,23 | 42,42 | -1,05% | 1.515.071,00 |
| 28.03.2024 | 43,00 | 43,22 | 42,86 | 42,87 | -0,28% | 1.854.756,00 |
| 27.03.2024 | 42,58 | 43,03 | 42,51 | 42,99 | 0,47% | 2.076.567,00 |
| 26.03.2024 | 42,83 | 42,89 | 42,55 | 42,79 | -0,09% | 3.041.578,00 |
| 25.03.2024 | 42,58 | 43,45 | 42,56 | 42,83 | 1,13% | 3.437.180,00 |
| 22.03.2024 | 42,54 | 42,68 | 42,33 | 42,35 | -0,05% | 1.482.677,00 |
| 21.03.2024 | 42,17 | 42,54 | 42,15 | 42,37 | 1,05% | 2.024.458,00 |
| 20.03.2024 | 42,02 | 42,04 | 41,75 | 41,93 | -0,92% | 1.799.376,00 |
| 19.03.2024 | 42,24 | 42,33 | 42,07 | 42,32 | 0,43% | 1.998.809,00 |
| 18.03.2024 | 42,21 | 42,35 | 42,14 | 42,14 | -0,12% | 1.346.141,00 |
| 15.03.2024 | 42,28 | 42,43 | 41,81 | 42,19 | -2,07% | 4.130.059,00 |
| 14.03.2024 | 43,21 | 43,26 | 42,81 | 43,08 | -0,65% | 1.843.306,00 |
| 13.03.2024 | 43,27 | 43,37 | 43,08 | 43,36 | 0,21% | 1.677.763,00 |
| 12.03.2024 | 42,93 | 43,27 | 42,81 | 43,27 | 0,82% | 2.196.713,00 |
| 11.03.2024 | 42,88 | 42,96 | 42,73 | 42,92 | -0,51% | 2.514.787,00 |
| 08.03.2024 | 43,02 | 43,22 | 42,91 | 43,14 | -1,01% | 3.308.066,00 |
| 07.03.2024 | 43,68 | 43,84 | 43,48 | 43,58 | 2,25% | 4.382.357,00 |
| 06.03.2024 | 42,38 | 42,71 | 42,33 | 42,62 | 0,05% | 3.247.401,00 |
| 05.03.2024 | 42,63 | 42,78 | 42,49 | 42,60 | 0,38% | 2.635.266,00 |
| 04.03.2024 | 42,04 | 42,44 | 42,02 | 42,44 | 0,98% | 2.404.302,00 |
| 01.03.2024 | 42,01 | 42,09 | 41,78 | 42,03 | 0,31% | 2.324.675,00 |
| 29.02.2024 | 42,65 | 42,69 | 41,80 | 41,90 | -1,04% | 4.381.434,00 |
| 28.02.2024 | 42,35 | 42,44 | 42,13 | 42,34 | -0,09% | 4.041.124,00 |
| 27.02.2024 | 42,12 | 42,44 | 42,07 | 42,38 | 0,09% | 3.733.723,00 |
| 26.02.2024 | 42,52 | 42,59 | 42,25 | 42,34 | 0,28% | 3.023.384,00 |
| 23.02.2024 | 42,35 | 42,45 | 42,14 | 42,22 | 0,14% | 3.440.906,00 |
| 22.02.2024 | 41,65 | 42,24 | 41,63 | 42,16 | 0,52% | 6.179.571,00 |
| 21.02.2024 | 41,82 | 41,99 | 41,75 | 41,94 | -0,19% | 3.661.177,00 |
| 20.02.2024 | 42,26 | 42,61 | 41,99 | 42,02 | 0,19% | 4.154.312,00 |
| 16.02.2024 | 42,00 | 42,23 | 41,88 | 41,94 | 0,41% | 3.765.798,00 |
| 15.02.2024 | 41,78 | 42,02 | 41,68 | 41,77 | -0,07% | 4.144.993,00 |
| 14.02.2024 | 41,76 | 41,93 | 41,59 | 41,80 | 0,99% | 7.442.574,00 |
| 13.02.2024 | 41,57 | 41,60 | 41,08 | 41,39 | 0,78% | 7.056.902,00 |
| 12.02.2024 | 41,41 | 41,41 | 40,88 | 41,07 | -2,00% | 6.688.824,00 |
| 09.02.2024 | 41,96 | 42,06 | 41,77 | 41,91 | 0,22% | 3.503.429,00 |
| 08.02.2024 | 41,82 | 41,89 | 41,45 | 41,82 | -0,48% | 4.303.324,00 |
| 07.02.2024 | 41,93 | 42,21 | 41,90 | 42,02 | 0,65% | 6.042.880,00 |
| 06.02.2024 | 41,69 | 41,77 | 41,30 | 41,75 | 0,43% | 3.671.690,00 |
| 05.02.2024 | 41,77 | 41,89 | 41,41 | 41,57 | 2,09% | 7.985.062,00 |
| 02.02.2024 | 40,61 | 40,85 | 40,41 | 40,72 | 0,22% | 3.925.361,00 |
| 01.02.2024 | 39,94 | 40,69 | 39,85 | 40,63 | 3,02% | 5.355.049,00 |
| 31.01.2024 | 40,67 | 41,31 | 39,40 | 39,44 | 0,90% | 7.553.305,00 |
| 30.01.2024 | 39,16 | 39,21 | 38,93 | 39,09 | 0,08% | 2.393.933,00 |
| 29.01.2024 | 39,19 | 39,21 | 38,86 | 39,06 | -0,03% | 2.178.606,00 |
| 26.01.2024 | 39,37 | 39,46 | 39,04 | 39,07 | 0,59% | 3.061.478,00 |
| 25.01.2024 | 38,94 | 38,95 | 38,56 | 38,84 | -0,49% | 3.936.726,00 |
| 24.01.2024 | 39,47 | 39,73 | 38,59 | 39,03 | -0,64% | 5.809.870,00 |
| 23.01.2024 | 39,23 | 39,38 | 39,08 | 39,28 | -0,63% | 2.817.211,00 |
| 22.01.2024 | 39,41 | 39,64 | 39,33 | 39,53 | -0,38% | 3.399.702,00 |
| 19.01.2024 | 39,48 | 39,72 | 39,37 | 39,68 | 0,35% | 3.401.877,00 |
| 18.01.2024 | 39,53 | 39,63 | 39,26 | 39,54 | -0,60% | 3.622.772,00 |
| 17.01.2024 | 39,85 | 39,89 | 39,57 | 39,78 | -0,25% | 4.020.988,00 |
| 16.01.2024 | 40,15 | 40,18 | 39,80 | 39,88 | -0,55% | 2.356.557,00 |
| 12.01.2024 | 39,98 | 40,34 | 39,94 | 40,10 | 1,16% | 3.568.462,00 |
| 11.01.2024 | 39,81 | 39,86 | 39,47 | 39,64 | -0,88% | 2.407.222,00 |
| 10.01.2024 | 39,89 | 40,05 | 39,84 | 39,99 | 0,58% | 2.165.164,00 |
| 09.01.2024 | 39,90 | 40,10 | 39,76 | 39,76 | 0,30% | 2.967.714,00 |
| 08.01.2024 | 39,29 | 39,64 | 39,24 | 39,64 | 1,10% | 2.260.205,00 |
| 05.01.2024 | 38,93 | 39,31 | 38,86 | 39,21 | 0,36% | 2.289.341,00 |
| 04.01.2024 | 38,64 | 39,18 | 38,63 | 39,07 | 0,39% | 3.474.304,00 |
| 03.01.2024 | 38,11 | 38,94 | 38,04 | 38,92 | 3,76% | 4.902.450,00 |
| 02.01.2024 | 36,90 | 37,58 | 36,82 | 37,51 | 1,21% | 3.120.311,00 |
| 29.12.2023 | 36,95 | 37,18 | 36,95 | 37,06 | -0,08% | 1.489.015,00 |
| 28.12.2023 | 37,15 | 37,35 | 37,09 | 37,09 | -0,03% | 1.709.888,00 |
| 27.12.2023 | 36,87 | 37,14 | 36,82 | 37,10 | 0,24% | 1.880.481,00 |
| 26.12.2023 | 36,88 | 37,06 | 36,86 | 37,01 | 0,05% | 1.325.823,00 |
| 22.12.2023 | 36,90 | 37,16 | 36,89 | 36,99 | 0,49% | 1.768.342,00 |
| 21.12.2023 | 36,62 | 36,82 | 36,56 | 36,81 | 1,71% | 2.818.767,00 |
| 20.12.2023 | 36,63 | 36,68 | 36,18 | 36,19 | -0,85% | 4.426.029,00 |
| 19.12.2023 | 36,32 | 36,57 | 36,28 | 36,50 | 0,11% | 1.839.585,00 |
| 18.12.2023 | 36,50 | 36,55 | 36,29 | 36,46 | 1,62% | 2.469.564,00 |
| 15.12.2023 | 36,30 | 36,41 | 35,87 | 35,88 | -2,97% | 5.836.302,00 |
| 14.12.2023 | 37,02 | 37,39 | 36,78 | 36,98 | 0,65% | 4.002.033,00 |
| 13.12.2023 | 36,54 | 36,79 | 36,38 | 36,74 | 0,88% | 2.735.798,00 |
| 12.12.2023 | 36,50 | 36,55 | 36,30 | 36,42 | 0,14% | 4.075.345,00 |
| 11.12.2023 | 36,23 | 36,42 | 36,14 | 36,37 | 1,20% | 2.684.164,00 |
| 08.12.2023 | 35,92 | 36,09 | 35,84 | 35,94 | -0,17% | 1.507.605,00 |
| 07.12.2023 | 36,04 | 36,08 | 35,81 | 36,00 | -0,47% | 2.343.680,00 |
| 06.12.2023 | 36,32 | 36,42 | 36,13 | 36,17 | -0,44% | 2.330.377,00 |
| 05.12.2023 | 36,26 | 36,40 | 36,14 | 36,33 | -0,82% | 2.271.443,00 |
| 04.12.2023 | 36,44 | 36,74 | 36,38 | 36,63 | 0,16% | 3.358.901,00 |
| 01.12.2023 | 36,03 | 36,59 | 35,99 | 36,57 | 1,61% | 2.547.381,00 |
| 30.11.2023 | 35,87 | 36,01 | 35,61 | 35,99 | 1,41% | 2.890.580,00 |