135,970$
-0,70%
Echtzeit-Aktienkurs Ascendis Pharma A/S (ADRs)
Bid:
Ask:
Aktienkurse zur Ascendis Pharma A/S (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 137,00 | 139,80 | 133,39 | 135,90 | -0,75% | 226.133,00 |
| 25.04.2024 | 140,59 | 140,84 | 136,19 | 136,93 | -4,37% | 366.615,00 |
| 24.04.2024 | 144,00 | 146,40 | 141,01 | 143,18 | -1,14% | 227.900,00 |
| 23.04.2024 | 143,30 | 147,45 | 143,30 | 144,83 | 1,92% | 218.727,00 |
| 22.04.2024 | 140,48 | 144,33 | 140,41 | 142,10 | 1,38% | 227.303,00 |
| 19.04.2024 | 141,39 | 144,41 | 137,78 | 140,17 | -0,52% | 280.701,00 |
| 18.04.2024 | 143,00 | 143,67 | 140,23 | 140,90 | -1,01% | 194.209,00 |
| 17.04.2024 | 142,80 | 144,25 | 140,72 | 142,34 | 0,59% | 267.481,00 |
| 16.04.2024 | 144,53 | 148,10 | 141,05 | 141,50 | -2,57% | 363.332,00 |
| 15.04.2024 | 145,64 | 150,19 | 145,00 | 145,23 | -0,55% | 378.182,00 |
| 12.04.2024 | 151,14 | 152,53 | 144,36 | 146,04 | -3,37% | 318.762,00 |
| 11.04.2024 | 153,85 | 154,41 | 150,91 | 151,14 | -0,98% | 315.299,00 |
| 10.04.2024 | 151,50 | 156,84 | 151,50 | 152,64 | -0,76% | 407.503,00 |
| 09.04.2024 | 149,74 | 153,81 | 148,30 | 153,81 | 3,24% | 237.946,00 |
| 08.04.2024 | 150,97 | 150,97 | 147,56 | 148,98 | -0,60% | 155.681,00 |
| 05.04.2024 | 147,93 | 150,62 | 145,44 | 149,88 | 1,50% | 156.146,00 |
| 04.04.2024 | 150,99 | 152,55 | 146,57 | 147,67 | -1,22% | 198.870,00 |
| 03.04.2024 | 146,45 | 150,00 | 144,02 | 149,50 | 2,22% | 235.572,00 |
| 02.04.2024 | 150,50 | 152,81 | 146,26 | 146,26 | -3,76% | 304.411,00 |
| 01.04.2024 | 151,07 | 153,85 | 149,29 | 151,98 | 0,54% | 313.108,00 |
| 28.03.2024 | 149,15 | 151,59 | 144,66 | 151,17 | 1,84% | 295.863,00 |
| 27.03.2024 | 150,16 | 150,65 | 146,93 | 148,44 | -0,99% | 238.369,00 |
| 26.03.2024 | 145,56 | 150,79 | 144,85 | 149,93 | 3,79% | 295.789,00 |
| 25.03.2024 | 145,73 | 147,10 | 144,05 | 144,46 | -0,39% | 146.325,00 |
| 22.03.2024 | 147,03 | 147,99 | 144,22 | 145,02 | -0,87% | 180.562,00 |
| 21.03.2024 | 145,10 | 148,47 | 144,75 | 146,30 | 1,43% | 252.852,00 |
| 20.03.2024 | 144,84 | 146,30 | 143,20 | 144,23 | -0,78% | 269.485,00 |
| 19.03.2024 | 146,02 | 147,00 | 144,00 | 145,37 | -1,16% | 608.569,00 |
| 18.03.2024 | 149,99 | 150,73 | 146,77 | 147,07 | -1,10% | 153.257,00 |
| 15.03.2024 | 152,06 | 152,06 | 147,45 | 148,70 | -0,86% | 384.538,00 |
| 14.03.2024 | 154,00 | 154,85 | 149,08 | 149,99 | -2,58% | 218.890,00 |
| 13.03.2024 | 153,47 | 154,40 | 150,13 | 153,97 | 0,06% | 217.490,00 |
| 12.03.2024 | 149,20 | 155,00 | 149,20 | 153,88 | 3,85% | 270.043,00 |
| 11.03.2024 | 147,15 | 149,24 | 146,74 | 148,17 | 1,06% | 146.162,00 |
| 08.03.2024 | 146,28 | 148,84 | 144,75 | 146,62 | 0,23% | 196.494,00 |
| 07.03.2024 | 146,40 | 148,99 | 145,92 | 146,28 | 0,18% | 107.307,00 |
| 06.03.2024 | 152,50 | 152,50 | 143,89 | 146,02 | -3,15% | 213.025,00 |
| 05.03.2024 | 147,35 | 151,57 | 146,07 | 150,77 | 1,88% | 260.694,00 |
| 04.03.2024 | 153,99 | 153,99 | 146,88 | 147,99 | -2,94% | 321.575,00 |
| 01.03.2024 | 148,05 | 154,75 | 147,58 | 152,47 | 3,29% | 461.966,00 |
| 29.02.2024 | 145,11 | 148,48 | 142,01 | 147,61 | 0,46% | 547.800,00 |
| 28.02.2024 | 154,19 | 155,27 | 146,37 | 146,93 | -5,41% | 554.438,00 |
| 27.02.2024 | 158,06 | 158,06 | 153,00 | 155,34 | -1,40% | 313.774,00 |
| 26.02.2024 | 158,20 | 161,00 | 156,79 | 157,54 | -1,17% | 311.961,00 |
| 23.02.2024 | 158,62 | 160,21 | 157,43 | 159,40 | 0,70% | 243.711,00 |
| 22.02.2024 | 157,12 | 160,05 | 156,16 | 158,29 | 0,62% | 274.470,00 |
| 21.02.2024 | 154,58 | 158,13 | 153,93 | 157,32 | 0,36% | 339.853,00 |
| 20.02.2024 | 154,51 | 157,22 | 153,27 | 156,76 | 0,24% | 349.895,00 |
| 16.02.2024 | 145,10 | 156,44 | 145,10 | 156,39 | 6,24% | 507.358,00 |
| 15.02.2024 | 146,13 | 149,93 | 145,02 | 147,20 | 0,40% | 452.041,00 |
| 14.02.2024 | 145,31 | 148,76 | 142,72 | 146,61 | 2,31% | 440.008,00 |
| 13.02.2024 | 140,57 | 146,73 | 140,57 | 143,30 | -0,89% | 574.229,00 |
| 12.02.2024 | 140,56 | 144,72 | 138,50 | 144,59 | 2,00% | 431.191,00 |
| 09.02.2024 | 140,27 | 143,48 | 139,84 | 141,75 | 1,80% | 440.263,00 |
| 08.02.2024 | 140,82 | 143,90 | 137,02 | 139,25 | -0,03% | 490.314,00 |
| 07.02.2024 | 141,94 | 142,16 | 138,91 | 139,29 | -1,16% | 655.837,00 |
| 06.02.2024 | 143,64 | 144,95 | 140,27 | 140,93 | -1,51% | 353.640,00 |
| 05.02.2024 | 139,77 | 143,64 | 136,79 | 143,09 | 2,38% | 458.511,00 |
| 02.02.2024 | 139,43 | 143,76 | 139,40 | 139,77 | -1,26% | 465.885,00 |
| 01.02.2024 | 130,60 | 141,81 | 129,25 | 141,56 | 8,91% | 576.480,00 |
| 31.01.2024 | 129,16 | 132,86 | 127,95 | 129,98 | 0,60% | 589.103,00 |
| 30.01.2024 | 133,53 | 133,53 | 129,16 | 129,20 | -3,83% | 291.570,00 |
| 29.01.2024 | 132,61 | 135,35 | 131,38 | 134,35 | 1,43% | 162.991,00 |
| 26.01.2024 | 132,10 | 134,65 | 131,00 | 132,46 | 0,60% | 376.190,00 |
| 25.01.2024 | 135,09 | 135,20 | 131,01 | 131,67 | -1,89% | 255.501,00 |
| 24.01.2024 | 137,28 | 137,56 | 133,77 | 134,21 | -1,68% | 293.313,00 |
| 23.01.2024 | 134,63 | 137,08 | 132,36 | 136,50 | 1,74% | 319.732,00 |
| 22.01.2024 | 131,80 | 135,58 | 131,25 | 134,16 | 1,62% | 329.161,00 |
| 19.01.2024 | 132,86 | 133,00 | 130,26 | 132,02 | -0,72% | 550.966,00 |
| 18.01.2024 | 132,61 | 133,98 | 129,55 | 132,98 | 0,44% | 391.033,00 |
| 17.01.2024 | 132,16 | 133,81 | 130,72 | 132,40 | -0,82% | 921.562,00 |
| 16.01.2024 | 130,85 | 134,16 | 128,68 | 133,50 | 1,73% | 563.291,00 |
| 12.01.2024 | 135,82 | 138,50 | 131,01 | 131,23 | -3,09% | 368.306,00 |
| 11.01.2024 | 136,85 | 138,10 | 134,61 | 135,41 | -1,10% | 197.011,00 |
| 10.01.2024 | 137,16 | 138,38 | 135,56 | 136,91 | -0,02% | 310.205,00 |
| 09.01.2024 | 138,24 | 140,00 | 135,35 | 136,94 | -0,95% | 353.223,00 |
| 08.01.2024 | 131,00 | 139,05 | 127,70 | 138,25 | 6,58% | 435.736,00 |
| 05.01.2024 | 122,60 | 130,47 | 119,03 | 129,72 | 4,60% | 382.696,00 |
| 04.01.2024 | 123,53 | 125,76 | 122,76 | 124,01 | 0,37% | 419.767,00 |
| 03.01.2024 | 125,88 | 127,05 | 122,61 | 123,56 | -3,12% | 273.104,00 |
| 02.01.2024 | 123,55 | 128,57 | 123,07 | 127,53 | 1,25% | 294.818,00 |
| 29.12.2023 | 127,34 | 128,00 | 125,76 | 125,95 | -1,11% | 191.968,00 |
| 28.12.2023 | 126,86 | 128,98 | 125,13 | 127,36 | 0,20% | 416.642,00 |
| 27.12.2023 | 127,80 | 129,43 | 126,23 | 127,11 | -0,01% | 316.689,00 |
| 26.12.2023 | 125,22 | 127,30 | 123,66 | 127,12 | 2,06% | 426.389,00 |
| 22.12.2023 | 122,04 | 126,00 | 121,40 | 124,55 | 2,16% | 588.144,00 |
| 21.12.2023 | 122,01 | 123,31 | 119,82 | 121,92 | 0,63% | 186.371,00 |
| 20.12.2023 | 125,35 | 125,35 | 120,93 | 121,16 | -1,70% | 498.872,00 |
| 19.12.2023 | 122,09 | 123,79 | 119,72 | 123,26 | 1,96% | 440.218,00 |
| 18.12.2023 | 121,74 | 122,99 | 118,07 | 120,89 | -0,07% | 1.029.133,00 |
| 15.12.2023 | 121,17 | 123,00 | 120,03 | 120,97 | 0,72% | 1.138.118,00 |
| 14.12.2023 | 117,69 | 122,11 | 117,32 | 120,11 | 2,28% | 1.388.136,00 |
| 13.12.2023 | 110,24 | 118,23 | 109,96 | 117,43 | 6,57% | 1.122.875,00 |
| 12.12.2023 | 107,70 | 111,20 | 105,52 | 110,19 | 1,46% | 855.847,00 |
| 11.12.2023 | 107,81 | 108,98 | 101,43 | 108,61 | 0,85% | 1.354.710,00 |
| 08.12.2023 | 107,67 | 111,41 | 106,49 | 107,69 | -1,02% | 1.471.632,00 |
| 07.12.2023 | 106,75 | 109,48 | 105,57 | 108,80 | 2,24% | 892.589,00 |
| 06.12.2023 | 106,64 | 108,55 | 105,00 | 106,42 | 0,76% | 605.632,00 |
| 05.12.2023 | 104,49 | 106,71 | 103,48 | 105,62 | 0,55% | 519.341,00 |
| 04.12.2023 | 104,39 | 106,65 | 103,01 | 105,04 | 0,95% | 288.577,00 |