Ascendis Pharma A/S ASND
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$227,70-0,14 (-0,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $227,70 | -0,06 % | $228,03 | $229,66 | $226,76 | 499,80K |
| 2026-09-30 | $227,83 | -0,11 % | $227,97 | $230,97 | $226,18 | 926,20K |
| 2026-09-29 | $228,07 | -0,86 % | $227,42 | $229,89 | $223,70 | 741,90K |
| 2026-09-28 | $230,05 | +1,97 % | $226,00 | $231,14 | $224,80 | 747,50K |
| 2026-09-25 | $225,60 | -2,21 % | $230,13 | $230,43 | $224,26 | 420,00K |
| 2026-09-24 | $230,70 | +3,39 % | $223,00 | $231,13 | $220,23 | 1,17M |
| 2026-09-23 | $223,13 | -6,08 % | $236,83 | $237,98 | $220,60 | 1,22M |
| 2026-09-22 | $237,57 | -0,01 % | $239,09 | $240,69 | $234,67 | 548,30K |
| 2026-09-21 | $237,59 | +0,37 % | $238,66 | $241,51 | $237,00 | 823,00K |
| 2026-09-18 | $236,72 | -0,97 % | $238,15 | $243,68 | $236,02 | 1,56M |
| 2026-09-17 | $239,04 | -3,49 % | $249,23 | $249,23 | $237,13 | 1,10M |
| 2026-09-16 | $247,69 | +3,30 % | $239,70 | $249,01 | $237,23 | 1,26M |
| 2026-09-15 | $239,77 | -9,49 % | $257,17 | $257,53 | $228,56 | 2,96M |
| 2026-09-14 | $264,92 | +0,53 % | $265,00 | $265,50 | $260,00 | 416,30K |
| 2026-09-11 | $263,52 | +0,87 % | $263,34 | $266,34 | $259,48 | 443,60K |
| 2026-09-10 | $261,23 | +0,16 % | $260,00 | $262,17 | $258,01 | 504,90K |
| 2026-09-09 | $260,81 | -3,44 % | $270,89 | $272,37 | $260,75 | 497,40K |
| 2026-09-08 | $270,09 | -0,17 % | $263,41 | $272,47 | $262,32 | 653,30K |
| 2026-09-04 | $270,56 | -0,21 % | $267,96 | $271,14 | $265,22 | 723,50K |
| 2026-09-03 | $271,12 | +1,43 % | $266,94 | $272,44 | $265,80 | 1,02M |
| 2026-09-02 | $267,31 | +2,71 % | $261,39 | $268,71 | $257,52 | 418,30K |
| 2026-09-01 | $260,25 | -1,06 % | $261,65 | $266,63 | $256,27 | 610,60K |
| 2026-08-31 | $263,04 | +6,10 % | $247,65 | $268,98 | $247,65 | 1,03M |
| 2026-08-28 | $247,91 | -0,58 % | $248,11 | $250,23 | $246,30 | 314,80K |
| 2026-08-27 | $249,36 | -0,36 % | $249,73 | $250,69 | $248,41 | 189,50K |
| 2026-08-26 | $250,25 | -1,08 % | $252,84 | $252,84 | $249,16 | 237,40K |
| 2026-08-25 | $252,99 | +0,41 % | $253,01 | $256,60 | $251,32 | 333,50K |
| 2026-08-24 | $251,95 | -0,53 % | $256,35 | $256,35 | $247,03 | 329,90K |
| 2026-08-21 | $253,29 | -0,60 % | $253,62 | $257,89 | $252,87 | 363,80K |
| 2026-08-20 | $254,81 | -1,85 % | $256,65 | $260,98 | $253,21 | 533,60K |
| 2026-08-19 | $259,62 | +4,33 % | $255,00 | $261,61 | $251,11 | 541,20K |
| 2026-08-18 | $248,85 | +0,59 % | $246,47 | $253,55 | $245,68 | 452,60K |
| 2026-08-17 | $247,40 | -0,44 % | $246,33 | $250,62 | $242,00 | 607,70K |
| 2026-08-14 | $248,50 | +0,92 % | $243,63 | $249,52 | $240,64 | 650,40K |
| 2026-08-13 | $246,23 | -3,61 % | $250,38 | $251,43 | $244,12 | 1,06M |
| 2026-08-12 | $255,46 | +0,35 % | $253,92 | $258,55 | $251,92 | 439,80K |
| 2026-08-11 | $254,57 | -0,41 % | $256,70 | $258,48 | $252,26 | 418,50K |
| 2026-08-10 | $255,62 | +0,08 % | $255,01 | $257,42 | $251,00 | 423,50K |
| 2026-08-07 | $255,41 | +2,23 % | $251,76 | $257,57 | $251,76 | 325,50K |
| 2026-08-06 | $249,85 | +2,31 % | $244,70 | $254,98 | $244,70 | 746,60K |
| 2026-08-05 | $244,20 | -0,16 % | $246,64 | $249,50 | $243,57 | 486,20K |
| 2026-08-04 | $244,59 | +0,47 % | $245,90 | $247,98 | $239,56 | 791,80K |
| 2026-08-03 | $243,45 | -0,19 % | $244,68 | $245,66 | $239,93 | 622,90K |
| 2026-07-31 | $243,91 | -2,85 % | $249,71 | $252,46 | $243,30 | 508,90K |
| 2026-07-30 | $251,07 | -0,39 % | $250,00 | $253,07 | $245,84 | 475,20K |
| 2026-07-29 | $252,05 | -0,94 % | $254,94 | $260,22 | $251,66 | 507,10K |
| 2026-07-28 | $254,44 | +0,40 % | $255,53 | $255,53 | $246,62 | 578,60K |
| 2026-07-27 | $253,42 | -0,17 % | $255,56 | $258,58 | $252,93 | 365,40K |
| 2026-07-24 | $253,86 | +0,47 % | $254,40 | $258,86 | $251,99 | 390,40K |
| 2026-07-23 | $252,66 | +0,29 % | $251,55 | $256,09 | $249,99 | 308,30K |
| 2026-07-22 | $251,93 | -1,28 % | $255,20 | $257,71 | $251,68 | 412,30K |
| 2026-07-21 | $255,20 | +1,37 % | $252,72 | $257,12 | $250,03 | 549,00K |
| 2026-07-20 | $251,76 | -3,54 % | $262,15 | $263,26 | $251,71 | 515,40K |
| 2026-07-17 | $261,00 | +0,46 % | $259,50 | $267,50 | $259,20 | 668,30K |
| 2026-07-16 | $259,80 | -3,27 % | $267,39 | $267,39 | $259,22 | 485,80K |
| 2026-07-15 | $268,57 | +1,13 % | $265,01 | $268,77 | $260,90 | 442,00K |
| 2026-07-14 | $265,57 | +0,13 % | $265,79 | $268,14 | $263,27 | 516,50K |
| 2026-07-13 | $265,22 | -1,93 % | $267,02 | $267,03 | $262,02 | 601,10K |
| 2026-07-10 | $270,45 | -1,81 % | $275,43 | $276,91 | $267,85 | 375,40K |
| 2026-07-09 | $275,43 | -0,63 % | $277,56 | $282,15 | $274,07 | 667,10K |
| 2026-07-08 | $277,18 | +3,82 % | $265,37 | $277,83 | $265,37 | 739,70K |
| 2026-07-07 | $266,97 | -0,35 % | $269,86 | $273,80 | $266,65 | 627,60K |
| 2026-07-06 | $267,92 | -2,40 % | $274,26 | $274,56 | $266,05 | 547,10K |
| 2026-07-02 | $274,50 | +2,51 % | $270,90 | $274,89 | $265,76 | 552,40K |
| 2026-07-01 | $267,79 | +0,40 % | $267,51 | $268,23 | $262,18 | 541,80K |
| 2026-06-30 | $266,72 | +1,15 % | $265,00 | $269,35 | $262,76 | 630,50K |
| 2026-06-29 | $263,70 | +1,13 % | $263,23 | $264,32 | $257,01 | 1,11M |
| 2026-06-26 | $260,75 | -0,32 % | $261,82 | $268,94 | $256,73 | 4,45M |
| 2026-06-25 | $261,58 | +9,90 % | $238,05 | $271,89 | $235,51 | 2,65M |
| 2026-06-24 | $238,01 | -0,24 % | $239,86 | $241,79 | $237,33 | 476,30K |
| 2026-06-23 | $238,59 | +4,64 % | $228,00 | $239,37 | $222,82 | 836,60K |
| 2026-06-22 | $228,00 | -1,23 % | $233,00 | $236,90 | $227,13 | 560,70K |
| 2026-06-18 | $230,83 | -0,14 % | $233,60 | $237,00 | $230,23 | 908,50K |
| 2026-06-17 | $231,15 | -0,02 % | $232,51 | $237,00 | $229,35 | 726,60K |
| 2026-06-16 | $231,20 | +3,54 % | $223,49 | $234,59 | $222,70 | 812,50K |
| 2026-06-15 | $223,29 | +2,40 % | $221,00 | $223,93 | $218,00 | 638,10K |
| 2026-06-12 | $218,06 | +1,14 % | $216,50 | $224,10 | $216,50 | 405,00K |
| 2026-06-11 | $215,60 | +2,77 % | $209,72 | $219,28 | $208,00 | 694,90K |
| 2026-06-10 | $209,79 | -1,61 % | $213,28 | $217,82 | $209,29 | 387,60K |
| 2026-06-09 | $213,23 | +3,61 % | $207,33 | $215,44 | $204,30 | 540,50K |
| 2026-06-08 | $205,81 | -2,20 % | $210,18 | $212,07 | $203,80 | 1,09M |
| 2026-06-05 | $210,45 | -3,83 % | $220,51 | $222,55 | $209,55 | 592,70K |
| 2026-06-04 | $218,84 | +0,95 % | $218,17 | $222,99 | $217,48 | 485,70K |
| 2026-06-03 | $216,79 | +0,09 % | $216,60 | $218,24 | $214,17 | 379,60K |
| 2026-06-02 | $216,60 | -1,01 % | $218,94 | $222,85 | $215,00 | 529,90K |
| 2026-06-01 | $218,82 | -2,36 % | $224,11 | $227,27 | $217,57 | 663,40K |
| 2026-05-29 | $224,11 | -5,63 % | $236,00 | $236,00 | $218,08 | 1,27M |
| 2026-05-28 | $237,47 | +0,94 % | $237,55 | $239,59 | $235,12 | 297,30K |
| 2026-05-27 | $235,26 | -1,83 % | $238,13 | $240,10 | $234,71 | 353,40K |
| 2026-05-26 | $239,65 | -3,00 % | $245,19 | $245,23 | $234,75 | 727,60K |