Deutsche Märkte geschlossen

Alliance Pharma plc (APH.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
69,00+1,00 (+1,47%)
Börsenschluss: 05:55PM BST
Zeitraum:
01. Apr. 2022 - 01. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 202369,4069,4068,0069,0069,002.889.635
30. März 202367,7068,9067,5068,0068,003.278.728
29. März 202365,2067,7065,2067,5067,508.696.165
28. März 202364,6066,0064,5065,3065,303.643.308
27. März 202364,1064,9063,8064,8064,801.672.737
24. März 202363,0064,4062,0064,1064,101.281.772
23. März 202358,6063,0258,1162,0062,005.899.765
22. März 202358,6062,0056,2558,4058,404.024.827
21. März 202358,0062,8354,0058,4058,401.747.767
20. März 202361,0062,2857,3057,6057,601.438.350
17. März 202365,9067,9061,6062,1062,101.929.840
16. März 202367,4067,9065,4066,5066,50667.996
15. März 202367,3067,5064,9065,8065,80691.000
14. März 202366,5067,9065,1465,6065,60968.962
13. März 202368,7070,9063,1066,1066,107.151.039
10. März 202370,1071,0067,8168,9068,905.125.398
09. März 202371,4072,6070,0071,7071,70567.315
08. März 202370,3071,7069,3071,6071,60680.229
07. März 202371,5071,9070,3070,3070,30531.385
06. März 202372,0072,0068,9070,2070,207.216.691
03. März 202370,0071,0068,7170,1070,10481.798
02. März 202368,9069,9067,9069,5069,501.044.139
01. März 202368,3069,2068,0069,0069,001.837.768
28. Feb. 202367,9068,6067,3068,0068,007.069.616
27. Feb. 202367,6067,9067,0067,5067,501.816.106
24. Feb. 202369,4069,9066,7067,2067,201.052.386
23. Feb. 202365,2068,0065,0067,4067,401.273.619
22. Feb. 202365,0066,4064,5066,4066,401.279.005
21. Feb. 202365,5065,5063,9065,1065,10590.862
20. Feb. 202365,0065,0063,5064,2064,20404.811
17. Feb. 202360,5064,2060,5063,6063,603.620.850
16. Feb. 202364,3065,0060,2061,5061,501.046.740
15. Feb. 202364,2064,9062,7063,4063,40479.917
14. Feb. 202365,0066,9063,4064,0064,00466.178
13. Feb. 202367,0067,0063,9064,0064,00507.684
10. Feb. 202364,9066,2064,9065,1065,105.912.575
09. Feb. 202365,3066,8065,0765,8065,801.863.384
08. Feb. 202365,8066,9062,5066,0066,0010.546.545
07. Feb. 202364,2066,8062,6065,2065,20459.165
06. Feb. 202363,6065,8063,0065,3065,30903.072
03. Feb. 202364,0065,0062,7863,3063,30770.601
02. Feb. 202362,5064,9062,1063,3063,301.716.868
01. Feb. 202363,0064,9062,2062,2062,201.137.313
31. Jan. 202363,1063,9561,2063,0063,001.466.390
30. Jan. 202362,3064,5061,8063,2063,201.182.812
27. Jan. 202363,0065,0062,0062,1062,102.503.850
26. Jan. 202363,0063,2062,0062,6062,601.631.641
25. Jan. 202362,0063,7061,8062,2062,201.181.405
24. Jan. 202362,5063,1860,8062,5062,501.884.622
23. Jan. 202364,1064,4060,8062,2062,201.046.711
20. Jan. 202364,2064,2060,9062,7062,70686.739
19. Jan. 202364,8064,8061,6062,2062,201.488.535
18. Jan. 202360,3064,6059,8063,0063,004.051.084
17. Jan. 202360,0061,7359,7061,2061,201.475.694
16. Jan. 202363,6064,4060,0060,7060,701.898.144
13. Jan. 202362,0064,4061,4664,0064,003.169.647
12. Jan. 202359,0061,5058,9761,2061,201.691.648
11. Jan. 202359,0060,5058,7059,2059,201.752.134
10. Jan. 202359,9060,3558,9459,0059,0012.408.380
09. Jan. 202360,0060,3058,9759,3059,301.867.262
06. Jan. 202359,0059,6257,2059,4059,409.176.817
05. Jan. 202357,0058,4055,2058,3058,304.853.860
04. Jan. 202355,0056,1854,0056,1056,101.313.230
03. Jan. 202354,0055,0053,0054,5054,501.116.152
30. Dez. 202254,3054,4053,0053,0053,001.029.856
29. Dez. 202254,8055,1053,0053,0053,00779.445
28. Dez. 202255,0055,0053,0054,3054,30700.214
23. Dez. 202253,5055,3053,0054,1054,10713.867
22. Dez. 202253,7055,1152,1653,4053,401.529.148
22. Dez. 20220.592 Dividende
21. Dez. 202253,9053,9051,1053,0052,411.794.466
20. Dez. 202249,7552,9049,5052,4051,818.211.657
19. Dez. 202249,0050,8349,0050,1049,541.437.831
16. Dez. 202248,5050,0544,2050,0049,4414.696.592
15. Dez. 202249,9550,4048,0048,8548,302.127.891
14. Dez. 202248,0050,4046,0549,2548,702.411.518
13. Dez. 202246,0048,4045,0047,7547,221.529.263
12. Dez. 202242,1047,9042,1046,7046,1857.059.615
09. Dez. 202242,3044,6542,3043,0042,521.481.009
08. Dez. 202243,8044,9042,8644,0043,515.119.011
07. Dez. 202245,1045,9543,0544,0043,513.234.804
06. Dez. 202246,9547,9544,3344,7544,2520.289.513
05. Dez. 202246,5048,3045,5045,8045,291.382.378
02. Dez. 202248,7048,9546,5046,5546,031.329.113
01. Dez. 202248,7049,8046,3047,1046,5732.363.861
30. Nov. 202247,9548,9046,0548,0047,4616.200.277
29. Nov. 202247,6048,6945,3047,2546,725.236.786
28. Nov. 202244,0047,4543,9647,1546,6222.841.153
25. Nov. 202242,0044,3540,0543,5043,0114.572.702
24. Nov. 202235,3042,9534,1441,5041,0422.110.855
23. Nov. 202250,5052,9035,3035,3034,9122.193.209
22. Nov. 202261,6061,7060,0060,9060,22388.239
21. Nov. 202259,1061,9058,1060,0059,33241.376
18. Nov. 202257,7060,6657,1659,8059,13964.179
17. Nov. 202257,7059,9057,2058,4057,751.876.200
16. Nov. 202258,3059,9057,1058,0057,35778.589
15. Nov. 202258,9059,9057,6059,0058,34353.373
14. Nov. 202258,6059,9057,6059,1058,44282.303
11. Nov. 202258,7059,5057,7659,5058,84729.016
10. Nov. 202257,2059,5056,2058,5057,85953.308
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...