La bourse ferme dans 1 h 7 min

Ascendis Pharma A/S (ASND)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
135,37-1,83 (-1,34 %)
À partir de 10:22AM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024138,36138,36133,53135,37135,3763 295
03 mai 2024------
02 mai 2024141,79143,99139,26141,10141,10318 500
01 mai 2024137,81142,55136,00141,01141,01411 200
30 avr. 2024139,88141,47137,00138,44138,44260 500
29 avr. 2024136,48142,43136,48140,15140,15269 000
26 avr. 2024137,00139,80133,39135,90135,90226 100
25 avr. 2024140,59140,84136,19136,93136,93376 800
24 avr. 2024144,00146,40141,01143,18143,18244 200
23 avr. 2024143,30147,45143,30144,83144,83220 100
22 avr. 2024140,48144,33140,41142,10142,10245 700
19 avr. 2024141,39144,41137,78140,17140,17270 400
18 avr. 2024143,00143,67140,23140,89140,89222 200
17 avr. 2024142,80144,25140,72142,17142,17299 400
16 avr. 2024144,53148,10141,05141,50141,50367 500
15 avr. 2024145,64150,19145,00145,23145,23379 100
12 avr. 2024151,14152,53144,36146,04146,04318 800
11 avr. 2024153,85154,41150,91151,04151,04402 500
10 avr. 2024151,50156,84151,50152,58152,58431 200
09 avr. 2024149,74153,81148,30153,67153,67572 800
08 avr. 2024150,97150,97147,56148,88148,88164 500
05 avr. 2024147,93150,62145,44149,88149,88156 100
04 avr. 2024150,99152,55146,57147,65147,65211 300
03 avr. 2024146,45150,00144,02149,50149,50235 900
02 avr. 2024150,50152,81146,26146,29146,29331 800
01 avr. 2024151,07153,85149,29151,98151,98330 500
28 mars 2024149,15151,59144,66151,17151,17295 900
27 mars 2024150,16150,65146,93148,44148,44243 700
26 mars 2024145,56150,79144,85149,96149,96313 600
25 mars 2024145,73147,10144,05144,46144,46153 600
22 mars 2024147,03147,99144,22145,02145,02180 500
21 mars 2024145,10148,47144,74146,19146,19341 000
20 mars 2024144,84146,30143,20144,23144,23284 100
19 mars 2024146,02147,00144,00145,37145,37619 700
18 mars 2024149,99150,73146,77147,06147,06192 000
15 mars 2024152,06152,06147,45148,70148,70384 500
14 mars 2024154,00154,85149,08149,89149,89233 900
13 mars 2024153,47154,40150,13153,97153,97229 600
12 mars 2024149,20155,00149,20153,80153,80300 800
11 mars 2024147,15149,24146,74148,17148,17157 000
08 mars 2024146,28148,84144,74146,62146,62196 500
07 mars 2024146,40148,99145,92146,28146,28203 900
06 mars 2024152,50152,50143,89146,02146,02232 000
05 mars 2024147,35151,57146,07150,55150,55275 400
04 mars 2024153,99153,99146,88147,99147,99321 800
01 mars 2024148,05154,75147,58152,47152,47552 400
29 févr. 2024145,11148,48142,01147,76147,76579 800
28 févr. 2024154,19155,27146,37146,93146,93563 600
27 févr. 2024158,06158,06153,00155,34155,34329 500
26 févr. 2024158,20161,00156,79157,54157,54312 000
23 févr. 2024158,62160,21157,43159,40159,40243 700
22 févr. 2024157,12160,05156,16158,20158,20361 100
21 févr. 2024154,58158,13153,93157,14157,14351 200
20 févr. 2024154,51157,22153,27156,76156,76352 600
16 févr. 2024145,10156,44145,10156,39156,39507 300
15 févr. 2024146,13149,93145,02147,20147,20452 300
14 févr. 2024145,31148,76142,72146,61146,61441 000
13 févr. 2024140,57146,73140,57143,35143,35623 200
12 févr. 2024140,56144,74138,50144,59144,59433 300
09 févr. 2024140,27143,48139,84141,75141,75440 300
08 févr. 2024140,82143,90137,02139,25139,25526 500
07 févr. 2024141,94142,16138,91139,29139,29657 200
06 févr. 2024143,64144,95140,27140,84140,84363 900
05 févr. 2024139,77143,64136,79143,09143,09469 200
02 févr. 2024139,43143,76139,40139,77139,77465 900
01 févr. 2024130,60141,81129,24141,63141,63636 500
31 janv. 2024129,16132,86127,95129,93129,93747 100
30 janv. 2024133,53133,53129,16129,20129,20291 800
29 janv. 2024132,61135,35131,38134,39134,39212 900
26 janv. 2024132,10134,65131,00132,46132,46376 200
25 janv. 2024135,09135,20131,01131,75131,75285 800
24 janv. 2024137,28137,56133,77134,12134,12316 300
23 janv. 2024134,63137,08132,36136,50136,50320 200
22 janv. 2024131,80135,58131,25134,16134,16330 200
19 janv. 2024132,86133,00130,26132,02132,02551 000
18 janv. 2024132,61133,98129,54132,98132,98391 200
17 janv. 2024132,16133,81130,72132,40132,401 291 400
16 janv. 2024130,85134,15128,68133,50133,50652 500
12 janv. 2024135,82138,50131,01131,23131,23368 300
11 janv. 2024136,85138,10134,60135,43135,43250 500
10 janv. 2024137,16138,38135,56136,90136,90360 500
09 janv. 2024138,24140,00135,35137,10137,10365 500
08 janv. 2024131,00139,05127,70138,24138,24450 800
05 janv. 2024122,60130,47119,03129,72129,72381 900
04 janv. 2024123,53125,76122,76123,83123,83431 700
03 janv. 2024125,88127,05122,61123,45123,45284 600
02 janv. 2024123,55128,57123,07127,53127,53295 000
29 déc. 2023127,34128,00125,76125,95125,95192 000
28 déc. 2023126,86128,98125,13127,36127,36416 700
27 déc. 2023127,80129,43126,23127,10127,10329 100
26 déc. 2023125,22127,30123,66127,12127,12444 500
22 déc. 2023122,04126,00121,40124,55124,55588 100
21 déc. 2023122,01123,31119,82121,80121,80198 000
20 déc. 2023125,35125,35120,93121,16121,16516 700
19 déc. 2023122,09123,79119,72123,23123,23448 400
18 déc. 2023121,74122,99118,07120,89120,891 032 600
15 déc. 2023121,17123,00120,03120,97120,971 029 000
14 déc. 2023117,69122,11117,32120,11120,111 498 300
13 déc. 2023110,24118,23109,96117,69117,691 317 500
12 déc. 2023107,70111,19105,52110,19110,191 123 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...