Perrigo Co. Plc PRGO
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$14,02-0,74 (-5,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $14,02 | -5,01 % | $14,72 | $14,87 | $14,02 | 2,64M |
| 2026-09-30 | $14,76 | -1,60 % | $15,07 | $15,14 | $14,73 | 2,55M |
| 2026-09-29 | $15,00 | -0,66 % | $15,13 | $15,20 | $14,84 | 2,60M |
| 2026-09-28 | $15,10 | -2,08 % | $15,21 | $15,43 | $14,90 | 2,89M |
| 2026-09-25 | $15,42 | +5,04 % | $14,81 | $15,69 | $14,22 | 4,27M |
| 2026-09-24 | $14,68 | +6,07 % | $13,87 | $15,10 | $13,84 | 7,73M |
| 2026-09-23 | $13,84 | -3,28 % | $14,22 | $14,46 | $13,76 | 1,46M |
| 2026-09-22 | $14,31 | +1,27 % | $14,20 | $14,45 | $14,16 | 2,32M |
| 2026-09-21 | $14,13 | +4,20 % | $14,00 | $14,22 | $13,61 | 1,71M |
| 2026-09-18 | $13,56 | +0,59 % | $13,45 | $13,67 | $13,15 | 6,88M |
| 2026-09-17 | $13,48 | -0,44 % | $13,75 | $13,81 | $13,27 | 2,25M |
| 2026-09-16 | $13,54 | -0,15 % | $13,66 | $13,84 | $13,35 | 2,11M |
| 2026-09-15 | $13,56 | -0,66 % | $13,67 | $13,82 | $13,45 | 2,28M |
| 2026-09-14 | $13,65 | -0,07 % | $13,70 | $14,28 | $13,59 | 1,93M |
| 2026-09-11 | $13,66 | +0,52 % | $13,57 | $13,76 | $13,50 | 1,83M |
| 2026-09-10 | $13,59 | -5,23 % | $14,23 | $14,48 | $13,57 | 1,98M |
| 2026-09-09 | $14,34 | -1,65 % | $14,66 | $14,68 | $14,18 | 2,70M |
| 2026-09-08 | $14,58 | -2,28 % | $14,81 | $14,89 | $14,48 | 3,06M |
| 2026-09-04 | $14,92 | +4,56 % | $14,07 | $15,00 | $14,07 | 2,20M |
| 2026-09-03 | $14,27 | -1,52 % | $14,71 | $14,80 | $14,10 | 1,87M |
| 2026-09-02 | $14,49 | +0,42 % | $14,45 | $14,85 | $14,30 | 2,69M |
| 2026-09-01 | $14,43 | -1,43 % | $14,52 | $14,90 | $14,32 | 3,69M |
| 2026-08-31 | $14,64 | +1,10 % | $14,34 | $14,70 | $14,26 | 2,47M |
| 2026-08-28 | $14,48 | +0,77 % | $14,09 | $14,57 | $14,00 | 2,60M |
| 2026-08-27 | $14,37 | -2,64 % | $14,63 | $14,65 | $14,16 | 2,74M |
| 2026-08-26 | $14,76 | +1,93 % | $14,51 | $14,80 | $14,38 | 2,60M |
| 2026-08-25 | $14,48 | +1,47 % | $14,22 | $14,64 | $14,01 | 3,17M |
| 2026-08-24 | $14,27 | +0,14 % | $14,18 | $14,35 | $14,04 | 2,11M |
| 2026-08-21 | $14,25 | +4,01 % | $13,68 | $14,26 | $13,52 | 2,60M |
| 2026-08-20 | $13,70 | -1,86 % | $13,71 | $13,95 | $13,49 | 2,37M |
| 2026-08-19 | $13,96 | +7,63 % | $13,19 | $13,97 | $13,19 | 2,57M |
| 2026-08-18 | $12,97 | +1,17 % | $12,96 | $13,19 | $12,80 | 2,18M |
| 2026-08-17 | $12,82 | -1,69 % | $13,04 | $13,21 | $12,81 | 2,14M |
| 2026-08-14 | $13,04 | +1,64 % | $12,72 | $13,06 | $12,61 | 2,06M |
| 2026-08-13 | $12,83 | +1,10 % | $12,80 | $13,08 | $12,51 | 2,53M |
| 2026-08-12 | $12,69 | -1,25 % | $12,58 | $12,76 | $12,16 | 2,36M |
| 2026-08-11 | $12,85 | +1,66 % | $12,53 | $12,95 | $12,42 | 2,27M |
| 2026-08-10 | $12,64 | -1,56 % | $12,63 | $12,78 | $12,36 | 2,01M |
| 2026-08-07 | $12,84 | +2,39 % | $12,73 | $13,04 | $12,42 | 2,11M |
| 2026-08-06 | $12,54 | -5,50 % | $13,20 | $13,20 | $12,37 | 4,27M |
| 2026-08-05 | $13,27 | +23,10 % | $12,62 | $13,66 | $12,61 | 8,19M |
| 2026-08-04 | $10,78 | +0,94 % | $10,54 | $10,79 | $10,36 | 2,86M |
| 2026-08-03 | $10,68 | +5,64 % | $10,31 | $10,70 | $10,31 | 3,29M |
| 2026-07-31 | $10,11 | -1,94 % | $10,24 | $10,33 | $10,01 | 2,88M |
| 2026-07-30 | $10,31 | -1,15 % | $10,40 | $10,46 | $10,24 | 2,70M |
| 2026-07-29 | $10,43 | +1,26 % | $10,19 | $10,57 | $10,17 | 3,89M |
| 2026-07-28 | $10,30 | +1,58 % | $10,35 | $10,63 | $10,15 | 2,70M |
| 2026-07-27 | $10,14 | +0,50 % | $10,32 | $10,50 | $10,13 | 3,14M |
| 2026-07-24 | $10,09 | -0,10 % | $10,18 | $10,41 | $10,03 | 2,55M |
| 2026-07-23 | $10,10 | -3,53 % | $10,30 | $10,31 | $9,86 | 3,01M |
| 2026-07-22 | $10,47 | 0,00 % | $10,65 | $10,80 | $10,44 | 2,80M |
| 2026-07-21 | $10,47 | -1,13 % | $10,49 | $10,66 | $10,28 | 1,85M |
| 2026-07-20 | $10,59 | -1,21 % | $10,81 | $10,83 | $10,43 | 2,33M |
| 2026-07-17 | $10,72 | -3,94 % | $11,09 | $11,36 | $10,50 | 2,67M |
| 2026-07-16 | $11,16 | +9,95 % | $10,29 | $11,18 | $10,29 | 3,04M |
| 2026-07-15 | $10,15 | +2,53 % | $9,93 | $10,35 | $9,91 | 2,65M |
| 2026-07-14 | $9,90 | -2,65 % | $10,10 | $10,20 | $9,81 | 2,64M |
| 2026-07-13 | $10,17 | -0,49 % | $10,27 | $10,44 | $10,11 | 2,82M |
| 2026-07-10 | $10,22 | -1,83 % | $10,56 | $10,67 | $10,17 | 3,39M |
| 2026-07-09 | $10,41 | -1,05 % | $10,41 | $10,82 | $10,38 | 2,77M |
| 2026-07-08 | $10,52 | -5,99 % | $11,20 | $11,20 | $10,46 | 2,86M |
| 2026-07-07 | $11,19 | +0,90 % | $11,19 | $11,59 | $11,06 | 3,75M |
| 2026-07-06 | $11,09 | +0,64 % | $11,00 | $11,24 | $10,78 | 2,53M |
| 2026-07-02 | $11,02 | +6,89 % | $10,49 | $11,05 | $10,44 | 3,34M |
| 2026-07-01 | $10,31 | -0,77 % | $10,50 | $10,58 | $10,21 | 5,44M |
| 2026-06-30 | $10,39 | +3,38 % | $10,15 | $10,66 | $10,01 | 3,92M |
| 2026-06-29 | $10,05 | +1,01 % | $9,90 | $10,08 | $9,56 | 4,36M |
| 2026-06-26 | $9,95 | +2,79 % | $9,67 | $10,22 | $9,66 | 22,38M |
| 2026-06-25 | $9,68 | -0,82 % | $9,86 | $10,04 | $9,60 | 2,66M |
| 2026-06-24 | $9,76 | +2,85 % | $9,57 | $9,83 | $9,53 | 2,74M |
| 2026-06-23 | $9,49 | -1,15 % | $9,66 | $9,76 | $9,40 | 3,34M |
| 2026-06-22 | $9,60 | -6,34 % | $10,11 | $10,20 | $9,58 | 2,64M |
| 2026-06-18 | $10,25 | +0,89 % | $10,05 | $10,25 | $9,83 | 5,13M |
| 2026-06-17 | $10,16 | -4,78 % | $10,60 | $10,77 | $10,02 | 3,16M |
| 2026-06-16 | $10,67 | -0,28 % | $10,70 | $10,90 | $10,63 | 2,30M |
| 2026-06-15 | $10,70 | -2,64 % | $11,19 | $11,38 | $10,59 | 2,73M |
| 2026-06-12 | $10,99 | +0,83 % | $11,07 | $11,33 | $10,85 | 3,24M |
| 2026-06-11 | $10,90 | -2,42 % | $11,19 | $11,19 | $10,55 | 3,56M |
| 2026-06-10 | $11,17 | -0,09 % | $11,14 | $11,77 | $10,98 | 5,61M |
| 2026-06-09 | $11,18 | -3,70 % | $11,00 | $11,58 | $10,89 | 5,21M |
| 2026-06-08 | $11,61 | +7,20 % | $10,90 | $11,95 | $10,85 | 5,01M |
| 2026-06-05 | $10,83 | +1,50 % | $10,67 | $10,87 | $10,62 | 3,00M |
| 2026-06-04 | $10,67 | +2,01 % | $10,65 | $10,87 | $10,36 | 2,57M |
| 2026-06-03 | $10,46 | 0,00 % | $10,36 | $10,47 | $10,19 | 2,34M |
| 2026-06-02 | $10,46 | -2,79 % | $10,60 | $10,77 | $10,26 | 3,50M |
| 2026-06-01 | $10,76 | -2,62 % | $10,96 | $11,12 | $10,58 | 2,64M |
| 2026-05-29 | $11,05 | -3,41 % | $11,14 | $11,41 | $11,02 | 2,35M |
| 2026-05-28 | $11,44 | +2,51 % | $11,07 | $11,51 | $10,95 | 2,37M |
| 2026-05-27 | $11,16 | +3,33 % | $10,97 | $11,38 | $10,95 | 3,42M |
| 2026-05-26 | $10,80 | -3,74 % | $11,34 | $11,45 | $10,75 | 3,06M |