AstraZeneca plc ADR
WKN: 886715 / ISIN: US0463531089Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.12.22 | 68,51 | 68,80 | 68,29 | 68,34 | 1491147 |
| 30.11.22 | 67,31 | 67,99 | 66,40 | 67,97 | 2433413 |
| 29.11.22 | 66,35 | 66,46 | 65,88 | 66,08 | 1104171 |
| 28.11.22 | 66,25 | 66,89 | 66,16 | 66,21 | 1010153 |
| 25.11.22 | 65,91 | 66,33 | 65,72 | 66,17 | 623527 |
| 23.11.22 | 66,25 | 66,43 | 65,79 | 66,12 | 1277221 |
| 22.11.22 | 65,22 | 66,09 | 65,20 | 66,00 | 1548595 |
| 21.11.22 | 65,56 | 65,73 | 65,14 | 65,43 | 1296260 |
| 18.11.22 | 65,19 | 65,29 | 64,56 | 65,07 | 1880188 |
| 17.11.22 | 63,38 | 64,19 | 63,27 | 64,06 | 2126847 |
| 16.11.22 | 64,12 | 64,30 | 63,47 | 63,80 | 1455086 |
| 15.11.22 | 64,62 | 64,81 | 63,05 | 63,95 | 2667909 |
| 14.11.22 | 63,93 | 64,52 | 63,55 | 63,91 | 1617352 |
| 11.11.22 | 63,77 | 63,93 | 61,94 | 62,77 | 3113750 |
| 10.11.22 | 65,36 | 65,92 | 64,19 | 65,09 | 4249958 |
| 09.11.22 | 61,31 | 61,88 | 60,96 | 61,05 | 2121592 |
| 08.11.22 | 61,24 | 61,81 | 60,99 | 61,33 | 1626322 |
| 07.11.22 | 61,13 | 61,36 | 60,80 | 61,10 | 1935431 |
| 04.11.22 | 60,42 | 61,14 | 60,15 | 60,99 | 1847715 |
| 03.11.22 | 58,96 | 60,08 | 58,86 | 59,93 | 1539527 |
| 02.11.22 | 60,30 | 61,30 | 59,69 | 59,70 | 2490910 |
| 01.11.22 | 59,90 | 60,02 | 58,96 | 59,85 | 2146729 |
| 31.10.22 | 58,36 | 59,34 | 58,36 | 58,81 | 1850961 |
| 28.10.22 | 58,39 | 58,85 | 58,01 | 58,71 | 1745081 |
| 27.10.22 | 57,68 | 58,01 | 57,42 | 57,61 | 1262133 |
