ADYEN NV

AEX:ADYEN, NL0012969182
1.594,000 17:29
+13,500 ( +0,85% )

Historische koersen - augustus 2020

Datum Open Slot Laag   Hoog Volume Verschil %
03 aug 1.419,500 1.460,500 1.414,500
1.462,000 7.268 +43,000 +3,03%
04 aug 1.473,000 1.441,500 1.422,500
1.490,500 9.872 -19,000 -1,30%
05 aug 1.453,500 1.477,250 1.446,500
1.480,750 6.828 +35,750 +2,48%
06 aug 1.478,000 1.478,500 1.471,500
1.499,000 7.588 +1,250 +0,08%
07 aug 1.467,500 1.487,000 1.467,500
1.511,500 7.494 +8,500 +0,57%
10 aug 1.489,000 1.424,500 1.419,500
1.494,500 10.303 -62,500 -4,20%
11 aug 1.434,000 1.403,500 1.400,000
1.441,500 12.587 -21,000 -1,47%
12 aug 1.402,500 1.415,500 1.397,500
1.428,000 13.256 +12,000 +0,86%
13 aug 1.420,000 1.457,000 1.411,500
1.460,250 10.301 +41,500 +2,93%
14 aug 1.447,500 1.415,750 1.409,000
1.451,500 5.549 -41,250 -2,83%
17 aug 1.420,500 1.450,000 1.413,500
1.452,500 6.388 +34,250 +2,42%
18 aug 1.451,500 1.448,500 1.438,500
1.467,000 5.214 -1,500 -0,10%
19 aug 1.449,500 1.464,000 1.449,500
1.466,500 6.927 +15,500 +1,07%
20 aug 1.407,500 1.414,000 1.373,500
1.425,750 15.776 -50,000 -3,42%
21 aug 1.370,000 1.366,500 1.315,000
1.382,500 31.227 -47,500 -3,36%
24 aug 1.373,000 1.378,500 1.368,000
1.406,000 13.556 +12,000 +0,88%
25 aug 1.377,000 1.418,000 1.374,000
1.420,500 8.571 +39,500 +2,87%
26 aug 1.420,000 1.466,000 1.406,500
1.467,000 13.306 +48,000 +3,39%
27 aug 1.477,500 1.469,500 1.453,500
1.494,500 16.657 +3,500 +0,24%
28 aug 1.459,500 1.414,500 1.406,500
1.462,000 11.958 -55,000 -3,74%
31 aug 1.425,000 1.415,000 1.407,500
1.440,000 6.876 +0,500 +0,04%