WKN: | A11664 |
ISIN: | US03209R1032 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
25.07.2025 |
18,70 18,70 |
18,70 18,70 |
18,70 | 18,70 |
0 0,16% |
0,16% |
24.07.2025 |
18,67 18,67 |
18,67 18,67 |
18,67 | 18,67 |
0 5,10% |
5,10% |
23.07.2025 |
17,76 17,76 |
17,76 17,76 |
17,76 | 17,76 |
0 0,74% |
0,74% |
22.07.2025 |
17,63 17,63 |
17,63 17,63 |
17,63 | 17,63 |
0 2,26% |
2,26% |
21.07.2025 |
17,24 17,24 |
17,24 17,24 |
17,24 | 17,24 |
0 -5,38% |
-5,38% |
18.07.2025 |
18,22 18,22 |
18,22 18,22 |
18,22 | 18,22 |
0 -4,73% |
-4,73% |
17.07.2025 |
17,79 19,13 |
19,13 17,79 |
17,79 | 19,13 |
1.913 8,05% |
8,05% |
16.07.2025 |
17,70 17,70 |
17,70 17,70 |
17,70 | 17,70 |
0 -3,28% |
-3,28% |
15.07.2025 |
18,30 18,30 |
18,30 18,30 |
18,30 | 18,30 |
0 1,92% |
1,92% |
14.07.2025 |
17,95 17,95 |
17,95 17,95 |
17,95 | 17,95 |
0 -4,75% |
-4,75% |
11.07.2025 |
18,85 18,85 |
18,85 18,85 |
18,85 | 18,85 |
1.885 0,00% |
0,00% |
10.07.2025 |
18,85 18,85 |
18,85 18,85 |
18,85 | 18,85 |
0 0,00% |
0,00% |
09.07.2025 |
18,85 18,85 |
18,85 18,85 |
18,85 | 18,85 |
0 -0,63% |
-0,63% |
08.07.2025 |
18,97 18,97 |
18,97 18,97 |
18,97 | 18,97 |
0 -1,25% |
-1,25% |
07.07.2025 |
19,21 19,21 |
19,21 19,21 |
19,21 | 19,21 |
0 -0,08% |
-0,08% |
04.07.2025 |
19,23 19,23 |
19,23 19,23 |
19,23 | 19,23 |
0 -1,51% |
-1,51% |
03.07.2025 |
19,52 19,52 |
19,52 19,52 |
19,52 | 19,52 |
0 0,96% |
0,96% |
02.07.2025 |
19,34 19,34 |
19,34 19,34 |
19,34 | 19,34 |
0 1,95% |
1,95% |
01.07.2025 |
18,97 18,97 |
18,97 18,97 |
18,97 | 18,97 |
0 -2,24% |
-2,24% |
30.06.2025 |
19,40 19,40 |
19,40 19,40 |
19,40 | 19,40 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
26,20 27,80 |
28,00 25,80 |
25,80 | 27,80 | 6,11% |
Februar |
27,80 30,20 |
30,40 27,40 |
27,40 | 30,20 | 8,63% |
März |
30,20 34,20 |
35,00 30,20 |
30,20 | 34,20 | 13,25% |
April |
34,20 32,00 |
39,60 32,00 |
32,00 | 32,00 | -6,43% |
Mai |
32,00 40,60 |
40,80 32,00 |
32,00 | 40,60 | 26,88% |
Juni |
40,60 51,50 |
53,00 40,60 |
40,60 | 51,50 | 26,85% |
Juli |
51,50 54,50 |
57,00 48,80 |
48,80 | 54,50 | 5,83% |
August |
54,50 49,20 |
59,00 47,20 |
47,20 | 49,20 | -9,72% |
September |
49,20 44,20 |
51,00 42,20 |
42,20 | 44,20 | -10,16% |
Oktober |
44,20 42,20 |
45,00 41,40 |
41,40 | 42,20 | -4,52% |
November |
42,20 51,00 |
52,50 42,20 |
42,20 | 51,00 | 20,85% |
Dezember |
51,00 56,00 |
56,00 51,00 |
51,00 | 56,00 | 9,80% |
16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
35,65 18,70 |
36,81 17,24 |
17,24 | 18,70 | -47,55% |
2024 |
56,00 35,65 |
58,50 34,10 |
34,10 | 35,65 | -36,34% |
2023 |
26,20 56,00 |
59,00 25,80 |
25,80 | 56,00 | 113,74% |
2022 |
20,20 26,20 |
39,20 19,90 |
19,90 | 26,20 | 29,70% |
2021 |
16,30 20,20 |
20,20 14,10 |
14,10 | 20,20 | 23,93% |
2020 |
17,00 16,30 |
19,90 11,50 |
11,50 | 16,30 | -4,12% |
2019 |
17,27 17,00 |
22,36 15,40 |
15,40 | 17,00 | -1,56% |
2018 |
16,36 17,27 |
19,61 12,31 |
12,31 | 17,27 | 5,56% |
2017 |
17,11 16,36 |
17,90 11,99 |
11,99 | 16,36 | -4,38% |
2016 |
10,50 17,11 |
20,41 10,13 |
10,13 | 17,11 | 62,95% |