Deutsche Märkte geschlossen

Alliance Pharma plc (APH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
44,75-0,05 (-0,11%)
Börsenschluss: 05:13PM GMT
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
29. Jan. 202437,7539,4037,0039,3039,302.140.245
26. Jan. 202438,2538,9538,2038,5038,50245.306
25. Jan. 202438,5039,0037,8038,1538,15498.105
24. Jan. 202438,0038,8037,6538,5038,50483.662
23. Jan. 202437,6038,9537,0038,1538,153.908.487
22. Jan. 202436,7037,9536,7037,6037,60430.133
19. Jan. 202436,3037,8536,3036,7536,75508.745
18. Jan. 202437,0037,3536,1037,1037,10448.425
17. Jan. 202438,5039,4237,1537,2537,25538.267
16. Jan. 202440,0540,4438,5539,0039,00778.123
15. Jan. 202439,1640,2037,5539,8039,80651.482
12. Jan. 202439,5039,5437,7539,4539,45480.643
11. Jan. 202437,9038,4137,1537,9037,901.082.080
10. Jan. 202437,5039,8037,5037,7537,75666.080
09. Jan. 202439,2539,1038,6538,9038,90841.533
08. Jan. 202438,3039,8038,0538,7038,701.024.936
05. Jan. 202439,1539,8038,3538,5038,50392.446
04. Jan. 202437,9039,0537,7338,7538,75487.229
03. Jan. 202439,2040,9035,5337,4037,401.032.553
02. Jan. 202440,8540,8538,1039,2539,25774.749
29. Dez. 202340,5040,8038,7440,5040,5077.237
28. Dez. 202340,0040,9038,0038,4538,45804.126
27. Dez. 202338,6040,8038,2039,2039,20228.790
22. Dez. 202338,5539,7038,1039,0539,05113.912
21. Dez. 202340,5040,6538,0539,2039,20232.793
20. Dez. 202340,7040,7039,0039,9039,90307.762
19. Dez. 202338,0040,2538,0039,6539,65638.077
18. Dez. 202340,0040,7538,0038,8038,80729.968
15. Dez. 202338,0540,4538,0539,5539,55340.763
14. Dez. 202337,4040,8237,4039,4539,451.144.687
13. Dez. 202338,0040,3437,2537,4037,40787.977
12. Dez. 202339,2041,0038,5539,0539,05711.445
11. Dez. 202338,0040,2038,0039,5039,50703.143
08. Dez. 202338,0038,9038,0038,7538,75772.322
07. Dez. 202338,0038,8038,0038,2538,25302.756
06. Dez. 202338,0040,2538,0038,7538,75322.238
05. Dez. 202339,0041,1038,3038,9038,90875.169
04. Dez. 202338,5040,9538,5040,0040,004.341.952
01. Dez. 202337,2540,1237,2539,4539,45655.833
30. Nov. 202338,9539,9336,8138,7538,75683.274
29. Nov. 202337,8538,9037,2038,1538,151.038.549
28. Nov. 202338,0038,5736,3537,4037,40498.054
27. Nov. 202338,0039,0638,0038,7038,70356.099
24. Nov. 202337,8038,9537,0338,7538,75465.722
23. Nov. 202339,2039,2036,6538,0038,001.261.054
22. Nov. 202338,5540,4537,0538,4538,451.306.740
21. Nov. 202338,1539,7036,5038,2538,255.975.136
20. Nov. 202335,0038,2135,0038,0038,001.368.923
17. Nov. 202335,0036,7035,0035,8035,801.330.162
16. Nov. 202337,0037,7535,0535,5035,501.545.307
15. Nov. 202335,0037,4535,0036,5036,501.783.501
14. Nov. 202334,0037,2634,0035,5035,502.564.362
13. Nov. 202334,4536,5533,7534,5034,501.624.486
10. Nov. 202335,5036,8733,7034,5034,504.506.058
09. Nov. 202335,1537,6535,0535,5035,50754.953
08. Nov. 202336,0537,6535,3035,8035,80779.952
07. Nov. 202336,0537,8534,1636,2036,202.805.338
06. Nov. 202338,0540,6537,3037,5037,501.769.430
03. Nov. 202338,7540,8538,0538,1538,153.748.940
02. Nov. 202339,8040,8838,0538,6038,60430.100
01. Nov. 202339,5042,2038,0038,6038,60796.230
31. Okt. 202341,2542,3739,5540,0540,051.283.380
30. Okt. 202339,1041,9037,0540,7540,751.966.401
27. Okt. 202337,6539,1537,2039,1039,1010.812.385
26. Okt. 202338,2538,8335,8937,5537,55484.839
25. Okt. 202337,9038,9536,3037,2037,20610.293
24. Okt. 202337,0038,8037,0037,6037,60799.036
23. Okt. 202337,7538,9536,6037,2537,25586.959
20. Okt. 202336,0038,9336,0038,0038,002.965.189
19. Okt. 202338,0038,6036,6037,0037,003.033.262
18. Okt. 202339,0040,0838,6038,8038,80593.554
17. Okt. 202342,4542,4539,5539,8539,85847.082
16. Okt. 202341,6542,8039,0539,6039,601.076.090
13. Okt. 202340,0543,0038,3040,3540,352.302.203
12. Okt. 202342,0543,0040,0040,3040,301.860.099
11. Okt. 202342,3043,4040,9041,5041,50396.881
10. Okt. 202341,3543,4540,9041,5041,50806.654
09. Okt. 202343,4045,0540,4041,9041,901.566.656
06. Okt. 202343,6544,3843,0043,2543,25870.907
05. Okt. 202346,0544,1043,6043,7543,755.806.377
04. Okt. 202345,3047,5544,1544,9544,951.986.351
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...