Echtzeit-Aktienkurs GW Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur GW Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2021 | 219,31 | 219,54 | 218,60 | 218,96 | -0,26% | 1.464.939,00 |
| 03.05.2021 | 218,41 | 219,53 | 218,41 | 219,52 | 0,30% | 98.139,00 |
| 30.04.2021 | 218,82 | 219,15 | 218,73 | 218,87 | -0,10% | 74.746,00 |
| 29.04.2021 | 219,21 | 219,21 | 218,14 | 219,08 | 0,03% | 114.037,00 |
| 28.04.2021 | 218,59 | 219,11 | 218,57 | 219,01 | 0,12% | 93.898,00 |
| 27.04.2021 | 217,48 | 218,99 | 217,48 | 218,75 | -0,05% | 76.126,00 |
| 26.04.2021 | 219,00 | 219,12 | 218,80 | 218,86 | -0,04% | 105.096,00 |
| 23.04.2021 | 218,51 | 218,99 | 218,30 | 218,95 | 0,25% | 62.461,00 |
| 22.04.2021 | 218,00 | 218,75 | 218,00 | 218,40 | 0,02% | 72.365,00 |
| 21.04.2021 | 218,30 | 218,67 | 218,14 | 218,36 | -0,02% | 69.806,00 |
| 20.04.2021 | 218,75 | 218,76 | 218,30 | 218,41 | -0,07% | 132.837,00 |
| 19.04.2021 | 218,79 | 219,00 | 218,23 | 218,56 | -0,16% | 57.438,00 |
| 16.04.2021 | 218,51 | 219,00 | 218,42 | 218,90 | 0,00% | 75.296,00 |
| 15.04.2021 | 217,91 | 219,00 | 217,91 | 218,89 | 0,22% | 51.033,00 |
| 14.04.2021 | 217,96 | 218,50 | 217,77 | 218,40 | 0,22% | 38.384,00 |
| 13.04.2021 | 217,89 | 218,00 | 217,58 | 217,92 | 0,07% | 63.615,00 |
| 12.04.2021 | 217,89 | 217,97 | 217,31 | 217,76 | -0,06% | 39.791,00 |
| 09.04.2021 | 217,56 | 217,95 | 217,44 | 217,89 | -0,04% | 29.800,00 |
| 08.04.2021 | 217,50 | 217,99 | 217,38 | 217,97 | 0,28% | 15.789,00 |
| 07.04.2021 | 217,20 | 218,00 | 217,18 | 217,36 | -0,13% | 73.659,00 |
| 06.04.2021 | 217,79 | 217,93 | 217,31 | 217,65 | -0,01% | 36.904,00 |
| 05.04.2021 | 217,26 | 217,96 | 217,07 | 217,68 | 0,17% | 42.316,00 |
| 01.04.2021 | 217,81 | 218,45 | 217,05 | 217,31 | 0,20% | 29.021,00 |
| 31.03.2021 | 217,32 | 217,53 | 216,22 | 216,88 | -0,38% | 78.822,00 |
| 30.03.2021 | 217,69 | 218,07 | 217,31 | 217,71 | -0,25% | 43.310,00 |
| 29.03.2021 | 217,25 | 218,25 | 217,11 | 218,25 | 0,20% | 49.067,00 |
| 26.03.2021 | 217,25 | 217,86 | 216,90 | 217,82 | 0,37% | 77.565,00 |
| 25.03.2021 | 216,82 | 217,21 | 216,72 | 217,01 | 0,00% | 95.414,00 |
| 24.03.2021 | 215,88 | 217,32 | 215,61 | 217,01 | 1,28% | 185.349,00 |
| 23.03.2021 | 215,25 | 215,35 | 214,10 | 214,26 | -0,53% | 105.317,00 |
| 22.03.2021 | 215,90 | 215,90 | 215,02 | 215,41 | 0,07% | 110.175,00 |
| 19.03.2021 | 215,22 | 215,45 | 214,92 | 215,27 | 0,01% | 85.698,00 |
| 18.03.2021 | 216,42 | 216,42 | 215,05 | 215,25 | 0,07% | 105.146,00 |
| 17.03.2021 | 215,54 | 215,64 | 215,00 | 215,10 | -0,09% | 41.828,00 |
| 16.03.2021 | 215,50 | 216,47 | 215,28 | 215,29 | 0,07% | 174.623,00 |
| 15.03.2021 | 215,22 | 215,85 | 215,04 | 215,14 | -0,04% | 71.590,00 |
| 12.03.2021 | 214,88 | 215,49 | 214,77 | 215,22 | 0,07% | 63.688,00 |
| 11.03.2021 | 215,08 | 215,29 | 214,85 | 215,06 | -0,03% | 60.665,00 |
| 10.03.2021 | 215,50 | 215,50 | 214,80 | 215,13 | -0,11% | 84.710,00 |
| 09.03.2021 | 214,75 | 215,37 | 214,74 | 215,37 | 0,31% | 83.431,00 |
| 08.03.2021 | 214,70 | 215,15 | 214,65 | 214,70 | -0,14% | 115.327,00 |
| 05.03.2021 | 214,87 | 215,43 | 214,33 | 215,00 | 0,39% | 204.349,00 |
| 04.03.2021 | 214,25 | 215,18 | 213,98 | 214,17 | -0,29% | 138.579,00 |
| 03.03.2021 | 214,72 | 215,27 | 214,37 | 214,80 | -0,03% | 117.045,00 |
| 02.03.2021 | 214,88 | 215,21 | 214,75 | 214,86 | -0,03% | 126.582,00 |
| 01.03.2021 | 214,92 | 215,25 | 214,54 | 214,93 | 0,37% | 103.922,00 |
| 26.02.2021 | 214,69 | 215,49 | 213,96 | 214,14 | -0,33% | 97.531,00 |
| 25.02.2021 | 214,75 | 215,50 | 214,30 | 214,85 | -0,07% | 109.994,00 |
| 24.02.2021 | 213,76 | 216,90 | 213,72 | 215,00 | 0,71% | 161.398,00 |
| 23.02.2021 | 212,17 | 214,26 | 212,06 | 213,49 | 0,05% | 106.683,00 |
| 22.02.2021 | 213,60 | 213,90 | 213,15 | 213,38 | -0,18% | 158.166,00 |
| 19.02.2021 | 213,48 | 214,18 | 212,75 | 213,77 | 0,31% | 91.297,00 |
| 18.02.2021 | 213,51 | 214,86 | 213,03 | 213,11 | -0,52% | 160.333,00 |
| 17.02.2021 | 213,70 | 214,50 | 212,91 | 214,22 | 0,36% | 139.691,00 |
| 16.02.2021 | 214,00 | 214,62 | 213,40 | 213,44 | -0,23% | 143.790,00 |
| 12.02.2021 | 214,55 | 214,85 | 213,83 | 213,93 | -0,34% | 119.252,00 |
| 11.02.2021 | 214,62 | 215,10 | 214,01 | 214,65 | -0,13% | 136.039,00 |
| 10.02.2021 | 214,44 | 215,20 | 213,76 | 214,92 | 0,31% | 145.738,00 |
| 09.02.2021 | 213,90 | 214,51 | 213,26 | 214,25 | 0,15% | 305.477,00 |
| 08.02.2021 | 213,60 | 214,72 | 213,20 | 213,93 | -0,30% | 332.984,00 |
| 05.02.2021 | 213,20 | 215,00 | 212,51 | 214,57 | 0,31% | 1.453.968,00 |
| 04.02.2021 | 211,50 | 214,79 | 211,05 | 213,91 | 1,20% | 945.893,00 |
| 03.02.2021 | 214,51 | 217,50 | 210,35 | 211,37 | 44,53% | 2.603.020,00 |
| 02.02.2021 | 146,37 | 147,11 | 141,44 | 146,25 | 1,51% | 58.804,00 |
| 01.02.2021 | 152,42 | 152,42 | 143,86 | 144,08 | -5,50% | 99.187,00 |
| 29.01.2021 | 147,80 | 153,00 | 145,89 | 152,47 | 3,02% | 90.510,00 |
| 28.01.2021 | 158,25 | 161,79 | 146,41 | 148,00 | -6,61% | 155.256,00 |
| 27.01.2021 | 146,75 | 162,50 | 146,75 | 158,47 | 5,48% | 228.368,00 |
| 26.01.2021 | 143,12 | 151,09 | 142,16 | 150,23 | 4,77% | 116.289,00 |
| 25.01.2021 | 142,04 | 144,89 | 139,27 | 143,39 | 1,19% | 70.799,00 |
| 22.01.2021 | 137,20 | 142,21 | 136,51 | 141,70 | 2,37% | 62.103,00 |
| 21.01.2021 | 140,54 | 143,00 | 136,45 | 138,42 | 1,09% | 118.856,00 |
| 20.01.2021 | 137,45 | 138,30 | 135,05 | 136,93 | 0,01% | 38.324,00 |
| 19.01.2021 | 136,23 | 140,95 | 131,58 | 136,91 | 0,87% | 110.460,00 |
| 15.01.2021 | 137,90 | 141,42 | 135,00 | 135,73 | -1,52% | 116.121,00 |
| 14.01.2021 | 131,83 | 139,00 | 131,12 | 137,83 | 3,75% | 114.065,00 |
| 13.01.2021 | 134,17 | 134,95 | 130,28 | 132,85 | -0,74% | 106.007,00 |
| 12.01.2021 | 125,54 | 135,00 | 124,18 | 133,84 | 6,73% | 145.778,00 |
| 11.01.2021 | 128,52 | 132,58 | 124,75 | 125,40 | -2,19% | 149.014,00 |
| 08.01.2021 | 126,48 | 130,60 | 126,22 | 128,21 | 1,93% | 81.323,00 |
| 07.01.2021 | 121,66 | 125,89 | 121,66 | 125,78 | 5,06% | 71.313,00 |
| 06.01.2021 | 119,25 | 123,90 | 119,25 | 119,72 | 2,98% | 128.397,00 |
| 05.01.2021 | 115,24 | 116,37 | 113,21 | 116,25 | 0,90% | 56.621,00 |
| 04.01.2021 | 114,95 | 115,59 | 110,61 | 115,21 | -0,17% | 80.923,00 |
| 31.12.2020 | 116,09 | 116,09 | 114,00 | 115,41 | -0,59% | 50.339,00 |
| 30.12.2020 | 115,01 | 119,22 | 115,01 | 116,09 | 1,03% | 52.982,00 |
| 29.12.2020 | 117,04 | 117,04 | 113,31 | 114,91 | -0,86% | 86.602,00 |
| 28.12.2020 | 120,00 | 120,30 | 114,70 | 115,91 | -1,66% | 68.712,00 |
| 24.12.2020 | 120,00 | 120,00 | 115,25 | 117,87 | -0,47% | 37.674,00 |
| 23.12.2020 | 122,19 | 122,47 | 117,74 | 118,43 | -3,48% | 103.773,00 |
| 22.12.2020 | 121,78 | 123,48 | 121,50 | 122,70 | 1,05% | 57.066,00 |
| 21.12.2020 | 117,55 | 122,12 | 116,66 | 121,42 | 2,17% | 104.182,00 |
| 18.12.2020 | 119,00 | 119,38 | 117,00 | 118,84 | 0,63% | 103.680,00 |
| 17.12.2020 | 117,02 | 119,18 | 115,78 | 118,10 | 2,38% | 63.560,00 |
| 16.12.2020 | 117,65 | 117,65 | 113,61 | 115,36 | -1,36% | 100.977,00 |
| 15.12.2020 | 121,20 | 121,40 | 116,76 | 116,95 | -3,52% | 103.499,00 |
| 14.12.2020 | 121,68 | 122,16 | 120,00 | 121,22 | 0,66% | 59.665,00 |
| 11.12.2020 | 122,60 | 122,71 | 118,30 | 120,43 | -3,08% | 66.965,00 |
| 10.12.2020 | 121,50 | 124,95 | 120,35 | 124,26 | 0,94% | 83.815,00 |
| 09.12.2020 | 127,00 | 128,30 | 121,09 | 123,10 | -2,51% | 91.452,00 |