Deutsche Märkte geschlossen

Alliance Pharma plc (APH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
41,90+1,40 (+3,46%)
Börsenschluss: 04:37PM BST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 202440,0043,1039,5041,9041,903.271.001
20. Juni 202439,0542,8839,0040,5040,502.705.368
19. Juni 202434,1042,6534,1040,0040,007.475.001
18. Juni 202433,2535,5032,0035,5035,5011.145.220
17. Juni 202432,6533,3032,2732,8532,85858.116
14. Juni 202433,4034,6032,5033,5033,501.528.325
13. Juni 202433,0034,3032,7533,3033,306.053.715
12. Juni 202434,0534,3533,0033,0033,004.283.309
11. Juni 202435,3036,0033,7534,4034,404.124.720
10. Juni 202433,4535,7033,4535,3535,3517.040.590
07. Juni 202434,3035,9533,7633,9033,907.738.743
06. Juni 202436,7038,0034,4535,1035,101.072.671
05. Juni 202438,3538,4136,3036,8036,80887.573
04. Juni 202439,0539,9537,0537,5537,55763.733
03. Juni 202439,0040,0038,5039,0039,002.654.623
31. Mai 202440,0040,0038,0038,8038,801.001.727
30. Mai 202438,0039,5238,0039,1039,10690.401
29. Mai 202440,6040,6037,9038,0038,001.578.851
28. Mai 202440,0041,0038,6538,6538,652.333.541
24. Mai 202437,0040,2537,0040,0040,003.478.382
23. Mai 202435,0041,7034,5538,6038,604.416.310
22. Mai 202435,0535,7635,0035,1535,15739.332
21. Mai 202435,3536,8534,4035,0035,002.973.645
20. Mai 202435,5537,0035,0035,3535,35454.553
17. Mai 202435,0536,9535,0035,4035,401.314.613
16. Mai 202435,5036,3035,0035,1535,152.407.899
15. Mai 202433,1035,2033,1035,2035,201.076.711
14. Mai 202432,8534,6032,8534,3034,301.271.643
13. Mai 202433,5035,6032,8533,1033,101.353.153
10. Mai 202431,0035,1731,0034,9534,954.048.392
09. Mai 202428,8531,6028,1531,6031,6012.489.168
08. Mai 202431,0031,8524,5529,3529,3510.444.685
07. Mai 202434,5034,5031,0032,0032,004.439.000
03. Mai 202433,9533,9532,9033,1033,101.864.058
02. Mai 202434,3034,3033,4533,7033,70811.749
01. Mai 202433,9534,3033,6334,0034,001.812.907
30. Apr. 202434,1534,1533,5734,0034,002.347.213
29. Apr. 202435,0035,0033,9534,0034,003.813.218
26. Apr. 202435,7536,0034,0534,9534,95330.994
25. Apr. 202435,0036,9534,2034,9034,904.075.925
24. Apr. 202435,5036,0035,0035,0035,001.659.637
23. Apr. 202436,1536,5135,5035,5035,501.163.101
22. Apr. 202436,4037,8035,9036,1536,15946.766
19. Apr. 202436,4037,5336,0536,8536,85449.522
18. Apr. 202436,7037,8936,0036,7536,75997.061
17. Apr. 202436,1038,0036,1036,6036,60549.476
16. Apr. 202437,0538,4036,0036,3036,30461.586
15. Apr. 202437,5538,9537,0537,2537,25551.145
12. Apr. 202438,0539,0037,3637,6537,65463.564
11. Apr. 202436,0538,5536,0537,9037,90410.044
10. Apr. 202437,2538,3536,0537,0537,05580.088
09. Apr. 202437,1038,5036,6236,9036,90476.466
08. Apr. 202436,8538,2236,0537,3537,35707.180
05. Apr. 202438,1539,0036,5537,0037,001.379.096
04. Apr. 202438,1038,4037,3538,4038,40657.841
03. Apr. 202438,4539,3537,6537,8037,801.005.525
02. Apr. 202439,4040,0038,2938,6538,651.071.928
28. März 202439,0539,9538,1039,7039,701.138.676
27. März 202439,0039,7038,7039,5039,501.037.625
26. März 202438,7039,5538,5639,1539,15662.130
25. März 202438,3039,5637,0439,5039,50859.401
22. März 202438,4039,2537,0539,0039,00885.029
21. März 202438,7039,0036,7038,7538,751.068.084
20. März 202437,3038,4036,0537,5037,50932.476
19. März 202437,2537,2536,4536,9536,95620.992
18. März 202436,9538,9536,0336,3536,35921.527
15. März 202437,3538,0536,0036,8036,80615.286
14. März 202438,3538,3536,1536,4036,40828.919
13. März 202437,5038,9536,4536,5536,551.098.055
12. März 202438,7540,3036,6037,4037,401.085.596
11. März 202439,8042,0038,5638,9538,95608.279
08. März 202440,8541,6539,5039,7539,75841.642
07. März 202440,6541,3539,3540,8540,85526.719
06. März 202439,3541,6039,3540,2540,25493.351
05. März 202440,2041,2539,1039,6539,65407.152
04. März 202442,4544,0040,2040,3540,35383.084
01. März 202441,7543,2040,0541,7541,75611.926
29. Feb. 202441,3042,0140,2541,6541,65895.122
28. Feb. 202441,3541,9540,0540,4540,451.147.073
27. Feb. 202442,6544,4041,7042,0042,001.362.092
26. Feb. 202443,9045,0042,2042,6042,603.167.084
23. Feb. 202445,0045,6044,5044,7544,75547.610
22. Feb. 202443,2046,0042,8044,8044,801.869.992
21. Feb. 202440,3543,1040,3542,3542,35787.627
20. Feb. 202440,8041,9539,9040,6540,65602.586
19. Feb. 202441,1041,5440,0140,8540,85328.381
16. Feb. 202440,7042,0039,7541,1041,10740.601
15. Feb. 202440,0041,0038,0539,7539,75661.257
14. Feb. 202438,0540,7538,0540,4040,40728.854
13. Feb. 202438,4039,9538,0038,8038,80396.358
12. Feb. 202437,0040,0037,0038,5538,551.230.375
09. Feb. 202439,4039,8238,0038,3038,301.519.719
08. Feb. 202438,6539,6537,3039,6539,65506.430
07. Feb. 202439,5039,7237,4038,5038,501.830.264
06. Feb. 202439,5040,9038,0539,8539,851.903.450
05. Feb. 202439,5040,9539,0039,0039,00874.647
02. Feb. 202437,7539,2537,7039,1539,151.508.114
01. Feb. 202437,7038,4537,2537,2537,252.308.424
31. Jan. 202439,1539,2237,1537,5537,551.653.867
30. Jan. 202439,5040,3839,0039,0039,001.407.896
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...