Ascendis Pharma A/S American Depositary Sharesのデータ

Ascendis Pharma A/S American Depositary Sharesの基本情報

名前 Ascendis Pharma A/S American Depositary Shares
ティッカー ASND
国 Denmark
上場年 2015.0
セクター Health Care

Ascendis Pharma A/S American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 163.98 159.13 161.97 160.65 261500.0 160.65
2021-02-12 160.67 147.86 149.18 160.67 351600.0 160.67
2021-02-11 155.0 147.98 155.0 149.17 221500.0 149.17
2021-02-10 156.72 151.36 154.6 154.13 180800.0 154.13
2021-02-09 155.87 153.29 154.63 154.08 157000.0 154.08
2021-02-08 156.77 152.21 153.0 153.93 183700.0 153.93
2021-02-05 154.55 151.01 152.61 152.72 268700.0 152.72
2021-02-04 151.46 147.84 150.31 150.88 200400.0 150.88
2021-02-03 153.04 149.86 151.16 149.98 93700.0 149.98
2021-02-02 151.87 145.8 150.0 151.16 177200.0 151.16
2021-02-01 152.0 147.34 151.16 149.38 235700.0 149.38
2021-01-29 158.36 150.09 156.28 150.15 171000.0 150.15
2021-01-28 160.21 151.74 151.89 155.39 169800.0 155.39
2021-01-27 155.56 148.35 155.56 152.0 289400.0 152.0
2021-01-26 161.0 153.72 160.36 155.72 329400.0 155.72
2021-01-25 162.21 157.05 161.0 158.89 207700.0 158.89
2021-01-22 161.52 153.23 154.24 160.66 198100.0 160.66
2021-01-21 157.43 153.38 157.43 154.86 111600.0 154.86
2021-01-20 160.75 153.94 159.51 156.45 137500.0 156.45
2021-01-19 163.54 157.41 161.77 158.28 216400.0 158.28
2021-01-15 162.63 152.47 160.82 157.93 359100.0 157.93
2021-01-14 166.62 161.66 165.5 162.01 151300.0 162.01
2021-01-13 175.1 165.37 174.86 165.5 109400.0 165.5
2021-01-12 177.6 172.21 172.9 173.21 143900.0 173.21
2021-01-11 177.16 164.68 169.09 173.33 109900.0 173.33
2021-01-08 170.88 166.02 169.15 169.06 67700.0 169.06
2021-01-07 167.95 161.98 163.61 167.47 83600.0 167.47
2021-01-06 166.5 158.15 165.58 162.92 118000.0 162.92
2021-01-05 166.33 162.34 165.77 165.09 49200.0 165.09
2021-01-04 171.25 162.84 166.86 165.49 109800.0 165.49
2020-12-31 175.7 165.66 170.53 166.78 74200.0 166.78
2020-12-30 170.47 166.77 167.79 170.19 75200.0 170.19
2020-12-29 170.78 165.81 170.78 166.6 72900.0 166.6
2020-12-28 172.58 167.8 171.98 169.82 75900.0 169.82
2020-12-24 174.81 169.13 174.74 170.94 24900.0 170.94
2020-12-23 179.05 172.81 179.05 173.0 187800.0 173.0
2020-12-22 181.09 175.2 175.69 178.75 260100.0 178.75
2020-12-21 177.67 172.95 176.01 177.0 119000.0 177.0
2020-12-18 179.07 171.47 173.99 177.66 278900.0 177.66
2020-12-17 177.57 172.37 175.67 173.9 164600.0 173.9
2020-12-16 177.96 172.29 176.71 174.0 182300.0 174.0
2020-12-15 178.18 171.07 175.25 175.79 302300.0 175.79
2020-12-14 183.98 176.0 177.37 182.76 173100.0 182.76
2020-12-11 179.2 173.89 174.78 179.11 151000.0 179.11
2020-12-10 177.23 171.3 172.76 176.28 180800.0 176.28
2020-12-09 176.66 171.0 176.0 173.8 542800.0 173.8
2020-12-08 175.0 168.48 171.07 174.89 219600.0 174.89
2020-12-07 172.6 165.8 166.0 171.91 136800.0 171.91
2020-12-04 167.23 164.31 166.32 166.86 58800.0 166.86
2020-12-03 169.0 164.92 166.66 164.92 117600.0 164.92
2020-12-02 168.53 164.15 167.64 168.25 121400.0 168.25
2020-12-01 171.67 164.05 167.37 168.62 189000.0 168.62
2020-11-30 169.0 162.6 166.0 168.73 178600.0 168.73
2020-11-27 164.99 161.09 161.09 164.52 59800.0 164.52
2020-11-25 162.68 158.41 159.3 162.15 174800.0 162.15
2020-11-24 160.03 155.93 160.02 159.28 371000.0 159.28
2020-11-23 161.52 155.7 156.67 158.48 304600.0 158.48
2020-11-20 157.16 151.0 151.36 156.5 233600.0 156.5
2020-11-19 154.68 150.4 152.75 151.2 245800.0 151.2
2020-11-18 164.0 152.36 158.68 152.71 179500.0 152.71
2020-11-17 164.34 157.1 164.34 159.7 189300.0 159.7
2020-11-16 169.0 160.87 163.48 164.39 138000.0 164.39
2020-11-13 168.06 164.02 168.06 165.68 100000.0 165.68
2020-11-12 170.94 159.29 165.1 166.64 216000.0 166.64
2020-11-11 165.36 159.6 162.99 160.0 266000.0 160.0
2020-11-10 169.53 161.23 169.53 161.58 173800.0 161.58
2020-11-09 171.27 165.37 171.06 168.37 62300.0 168.37
2020-11-06 171.9 167.12 171.9 168.98 87600.0 168.98
2020-11-05 175.57 171.07 175.0 172.4 89300.0 172.4
2020-11-04 178.26 168.23 168.34 174.79 258100.0 174.79
2020-11-03 167.5 162.55 164.37 166.45 103700.0 166.45
2020-11-02 163.69 158.02 163.33 162.49 256900.0 162.49
2020-10-30 164.59 161.01 163.56 163.35 66100.0 163.35
2020-10-29 165.55 158.46 160.18 164.01 144400.0 164.01
2020-10-28 164.22 159.23 162.82 161.06 207900.0 161.06
2020-10-27 168.56 156.38 158.78 164.23 274900.0 164.23
2020-10-26 160.7 156.48 159.49 158.61 96900.0 158.61
2020-10-23 160.62 156.65 159.67 159.75 116700.0 159.75
2020-10-22 160.31 156.23 156.23 159.41 73100.0 159.41
2020-10-21 156.98 154.16 156.16 156.03 54400.0 156.03
2020-10-20 157.7 154.9 157.22 156.0 52600.0 156.0
2020-10-19 158.98 155.91 158.48 156.57 83700.0 156.57
2020-10-16 160.46 157.44 158.0 158.47 153400.0 158.47
2020-10-15 159.4 154.85 156.25 157.5 63800.0 157.5
2020-10-14 161.33 156.44 160.01 157.75 113400.0 157.75
2020-10-13 163.34 159.12 159.92 160.0 115300.0 160.0
2020-10-12 161.39 158.0 161.39 159.89 142900.0 159.89
2020-10-09 162.08 159.89 160.83 160.73 144500.0 160.73
2020-10-08 164.37 160.62 164.04 160.97 79600.0 160.97
2020-10-07 164.8 160.13 163.57 163.75 126200.0 163.75
2020-10-06 164.98 161.09 162.1 162.04 122500.0 162.04
2020-10-05 166.99 158.81 159.0 161.77 267100.0 161.77
2020-10-02 159.57 153.44 154.25 158.63 164200.0 158.63
2020-10-01 158.07 153.37 156.54 156.0 149000.0 156.0
2020-09-30 155.8 150.03 152.63 154.32 468400.0 154.32
2020-09-29 154.05 148.24 152.13 152.26 277400.0 152.26
2020-09-28 154.72 149.02 154.2 151.94 207700.0 151.94
2020-09-25 154.23 146.84 147.62 154.03 258700.0 154.03
2020-09-24 149.22 141.38 145.44 149.22 193900.0 149.22
2020-09-23 147.39 141.39 144.5 146.0 512000.0 146.0
2020-09-22 144.53 139.49 141.4 144.27 109000.0 144.27
2020-09-21 145.88 139.1 145.0 140.7 137900.0 140.7
2020-09-18 147.88 144.82 146.91 147.0 101300.0 147.0
2020-09-17 147.07 143.77 143.77 145.71 155600.0 145.71
2020-09-16 145.33 141.59 143.47 145.03 153900.0 145.03
2020-09-15 147.61 140.39 146.23 142.5 222700.0 142.5
2020-09-14 148.06 144.1 146.37 146.99 158200.0 146.99
2020-09-11 144.99 140.71 141.37 144.7 114600.0 144.7
2020-09-10 145.65 141.52 144.88 142.75 112400.0 142.75
2020-09-09 147.19 141.64 143.46 144.22 125500.0 144.22
2020-09-08 144.6 137.51 138.83 143.13 145800.0 143.13
2020-09-04 143.27 133.03 139.63 140.34 214600.0 140.34
2020-09-03 141.78 136.96 141.25 139.77 174100.0 139.77
2020-09-02 145.96 141.02 144.43 141.81 88900.0 141.81
2020-09-01 147.33 142.39 145.57 144.06 198100.0 144.06
2020-08-31 150.21 139.19 139.19 148.18 240300.0 148.18
2020-08-28 139.17 135.48 138.17 139.15 151300.0 139.15
2020-08-27 139.88 135.79 139.48 137.82 124800.0 137.82
2020-08-26 140.67 137.57 140.27 139.47 150100.0 139.47
2020-08-25 141.48 137.24 138.15 140.02 90200.0 140.02
2020-08-24 141.96 136.32 141.87 138.36 155700.0 138.36
2020-08-21 143.64 139.6 142.79 140.65 216800.0 140.65
2020-08-20 148.0 141.67 146.72 142.96 120700.0 142.96
2020-08-19 150.0 146.5 149.5 146.79 172500.0 146.79
2020-08-18 149.54 145.08 148.28 148.66 112600.0 148.66
2020-08-17 149.52 141.9 141.93 148.28 142600.0 148.28
2020-08-14 143.19 141.04 143.19 142.43 87000.0 142.43
2020-08-13 143.43 139.56 140.67 142.57 53200.0 142.57
2020-08-12 142.49 139.35 141.0 141.0 82700.0 141.0
2020-08-11 144.95 140.13 144.23 140.49 87400.0 140.49
2020-08-10 145.79 140.27 145.79 143.26 246700.0 143.26
2020-08-07 147.32 144.52 146.31 145.97 94300.0 145.97
2020-08-06 149.61 146.27 149.09 146.44 196200.0 146.44
2020-08-05 149.17 146.54 148.81 148.76 329100.0 148.76
2020-08-04 147.75 142.48 144.54 147.75 160500.0 147.75
2020-08-03 144.67 137.63 137.63 144.09 193300.0 144.09
2020-07-31 140.99 135.05 140.99 137.61 226400.0 137.61
2020-07-30 141.41 135.96 135.96 139.94 111400.0 139.94
2020-07-29 140.46 136.13 139.77 137.29 297900.0 137.29
2020-07-28 141.17 136.1 138.45 139.44 204900.0 139.44
2020-07-27 140.69 135.71 139.21 139.67 98700.0 139.67
2020-07-24 139.69 136.2 139.69 138.02 233100.0 138.02
2020-07-23 145.25 140.42 142.49 140.42 147400.0 140.42
2020-07-22 146.55 141.4 144.15 142.54 155700.0 142.54
2020-07-21 147.5 143.32 146.3 143.44 238800.0 143.44
2020-07-20 148.29 142.46 143.2 145.78 149300.0 145.78
2020-07-17 143.52 138.2 138.2 143.52 163900.0 143.52
2020-07-16 140.85 137.75 138.78 140.42 134600.0 140.42
2020-07-15 140.19 136.72 139.57 139.88 202600.0 139.88
2020-07-14 138.33 131.02 133.61 137.84 385700.0 137.84
2020-07-13 142.46 134.12 137.48 134.29 184000.0 134.29
2020-07-10 143.12 135.51 141.03 136.97 275100.0 136.97
2020-07-09 147.0 139.1 146.88 140.0 354600.0 140.0
2020-07-08 151.69 143.7 146.5 145.27 1370700.0 145.27
2020-07-07 153.24 147.12 150.15 147.6 244500.0 147.6
2020-07-06 156.99 149.54 152.35 151.88 403600.0 151.88
2020-07-02 154.98 148.7 153.51 151.0 117100.0 151.0
2020-07-01 153.1 147.88 148.81 152.85 156100.0 152.85
2020-06-30 150.71 143.01 145.0 147.9 178900.0 147.9
2020-06-29 148.93 143.65 148.93 145.21 78100.0 145.21
2020-06-26 153.7 147.8 152.24 148.12 188800.0 148.12
2020-06-25 152.39 148.59 151.26 151.72 292800.0 151.72
2020-06-24 158.42 149.15 156.07 152.75 185900.0 152.75
2020-06-23 158.93 148.49 149.13 156.01 413700.0 156.01
2020-06-22 150.74 144.57 146.0 149.12 337700.0 149.12
2020-06-19 147.3 144.12 146.38 146.07 212600.0 146.07
2020-06-18 147.63 141.93 142.8 145.52 151500.0 145.52
2020-06-17 146.28 140.4 141.45 143.74 375700.0 143.74
2020-06-16 144.39 139.5 142.27 141.67 64500.0 141.67
2020-06-15 142.32 138.27 138.27 141.88 96700.0 141.88
2020-06-12 144.61 134.95 144.61 139.62 275100.0 139.62
2020-06-11 142.59 137.02 138.61 141.22 239300.0 141.22
2020-06-10 142.57 136.72 141.64 140.24 176600.0 140.24
2020-06-09 143.17 135.02 135.96 141.64 205300.0 141.64
2020-06-08 142.03 134.18 139.76 134.96 249200.0 134.96
2020-06-05 145.57 140.0 144.96 140.98 170500.0 140.98
2020-06-04 147.47 143.8 146.0 144.5 153700.0 144.5
2020-06-03 147.2 145.04 146.59 146.01 80300.0 146.01
2020-06-02 147.18 144.54 146.12 146.0 134800.0 146.0
2020-06-01 147.47 144.24 145.59 146.18 136600.0 146.18
2020-05-29 147.0 143.5 147.0 145.49 484400.0 145.49
2020-05-28 147.36 145.82 147.0 146.79 186300.0 146.79
2020-05-27 147.06 141.0 146.11 146.86 245000.0 146.86
2020-05-26 147.22 144.35 145.24 146.11 147700.0 146.11
2020-05-22 147.5 144.39 145.69 146.55 96900.0 146.55
2020-05-21 148.38 145.45 147.04 146.84 121200.0 146.84
2020-05-20 150.0 139.95 140.0 146.2 360200.0 146.2
2020-05-19 144.49 140.54 141.8 143.19 161300.0 143.19
2020-05-18 143.99 140.02 143.18 140.77 212800.0 140.77
2020-05-15 140.59 137.35 138.81 139.9 212100.0 139.9
2020-05-14 140.22 133.1 133.66 139.29 177500.0 139.29
2020-05-13 140.63 132.1 138.24 134.27 220900.0 134.27
2020-05-12 148.7 136.84 144.0 137.78 352100.0 137.78
2020-05-11 143.49 136.97 139.3 142.98 424600.0 142.98
2020-05-08 142.51 137.02 142.5 137.51 408300.0 137.51
2020-05-07 142.86 139.53 141.99 141.95 293500.0 141.95
2020-05-06 141.29 137.34 138.79 139.46 143400.0 139.46
2020-05-05 138.58 131.73 132.49 137.1 116600.0 137.1
2020-05-04 132.47 126.62 127.26 130.66 90700.0 130.66
2020-05-01 134.66 127.09 134.66 128.36 154100.0 128.36
2020-04-30 136.57 130.48 134.03 135.73 183100.0 135.73
2020-04-29 138.0 130.38 132.23 133.72 336800.0 133.72
2020-04-28 133.34 129.76 133.34 130.7 233600.0 130.7
2020-04-27 133.42 129.85 130.94 132.45 298200.0 132.45
2020-04-24 130.64 122.61 127.52 129.5 340300.0 129.5
2020-04-23 130.6 124.0 129.03 126.89 230900.0 126.89
2020-04-22 130.99 125.51 129.11 129.75 258800.0 129.75
2020-04-21 135.2 120.02 135.2 130.5 739500.0 130.5
2020-04-20 140.74 127.51 129.19 138.59 962000.0 138.59
2020-04-17 131.73 126.58 130.99 129.0 233700.0 129.0
2020-04-16 128.79 125.79 127.79 128.58 220000.0 128.58
2020-04-15 128.79 122.06 125.37 126.93 191600.0 126.93
2020-04-14 128.23 123.1 123.1 126.7 206500.0 126.7
2020-04-13 125.52 117.46 121.92 122.31 122800.0 122.31
2020-04-09 125.57 120.69 124.46 121.36 82300.0 121.36
2020-04-08 124.76 118.13 124.76 121.97 181700.0 121.97
2020-04-07 127.93 119.38 120.19 121.8 216400.0 121.8
2020-04-06 119.33 114.88 116.0 118.33 414200.0 118.33
2020-04-03 115.47 110.79 110.79 112.0 268400.0 112.0
2020-04-02 115.39 102.88 109.62 110.87 203000.0 110.87
2020-04-01 114.14 108.88 111.12 113.0 364700.0 113.0
2020-03-31 116.5 109.64 116.39 112.61 326100.0 112.61
2020-03-30 117.38 113.26 113.55 116.0 198800.0 116.0
2020-03-27 116.36 108.93 110.15 113.41 189800.0 113.41
2020-03-26 116.0 109.02 111.61 113.15 275400.0 113.15
2020-03-25 115.73 110.06 112.53 110.95 201300.0 110.95
2020-03-24 114.5 103.81 106.29 112.22 171200.0 112.22
2020-03-23 107.51 96.24 102.3 101.25 225900.0 101.25
2020-03-20 110.86 99.52 105.0 102.48 142200.0 102.48
2020-03-19 103.22 94.85 98.74 101.04 224300.0 101.04
2020-03-18 101.24 92.0 95.88 98.4 194800.0 98.4
2020-03-17 102.47 95.88 97.1 98.29 292600.0 98.29
2020-03-16 104.28 95.8 99.21 97.01 411000.0 97.01
2020-03-13 110.41 98.38 107.5 109.32 332700.0 109.32
2020-03-12 115.55 97.01 115.55 106.0 337100.0 106.0
2020-03-11 127.39 117.46 124.42 118.53 308500.0 118.53
2020-03-10 130.05 120.2 129.58 127.61 204700.0 127.61
2020-03-09 130.5 123.96 127.81 126.09 169700.0 126.09
2020-03-06 131.25 127.65 128.09 129.93 109900.0 129.93
2020-03-05 132.99 127.83 131.12 131.82 129900.0 131.82
2020-03-04 135.54 130.01 134.52 133.01 143200.0 133.01
2020-03-03 137.21 125.53 135.5 131.57 124700.0 131.57
2020-03-02 138.46 128.26 132.28 135.32 184200.0 135.32
2020-02-28 130.57 124.08 126.94 130.38 281100.0 130.38
2020-02-27 131.62 122.43 128.2 130.02 309200.0 130.02
2020-02-26 133.16 125.3 130.2 129.76 224200.0 129.76
2020-02-25 137.28 128.85 136.65 130.25 107100.0 130.25
2020-02-24 140.0 134.01 140.0 135.83 90800.0 135.83
2020-02-21 145.59 140.77 145.11 141.9 71100.0 141.9
2020-02-20 145.25 142.06 144.17 145.11 91200.0 145.11
2020-02-19 145.55 142.77 142.77 144.17 93400.0 144.17
2020-02-18 142.71 139.16 141.2 141.65 121600.0 141.65