0,474$
-8,85%
Echtzeit-Aktienkurs Aprea Therapeutics
Bid:
Ask:
Aktienkurse zur Aprea Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 3,41 | 3,49 | 3,15 | 3,20 | -9,21% | 25.108,00 |
| 12.12.2024 | 3,52 | 3,72 | 3,41 | 3,52 | -2,25% | 15.306,00 |
| 11.12.2024 | 3,69 | 3,71 | 3,48 | 3,60 | 3,27% | 36.276,00 |
| 10.12.2024 | 3,74 | 3,77 | 3,49 | 3,49 | -2,35% | 19.473,00 |
| 09.12.2024 | 3,58 | 3,78 | 3,50 | 3,57 | 2,00% | 39.065,00 |
| 06.12.2024 | 3,20 | 3,80 | 3,20 | 3,50 | 10,76% | 53.417,00 |
| 05.12.2024 | 3,02 | 3,67 | 3,02 | 3,16 | 1,61% | 70.288,00 |
| 04.12.2024 | 3,10 | 3,30 | 3,10 | 3,11 | -0,32% | 15.567,00 |
| 03.12.2024 | 3,18 | 3,20 | 3,10 | 3,12 | 0,00% | 12.984,00 |
| 02.12.2024 | 3,00 | 3,20 | 3,00 | 3,12 | 7,59% | 19.567,00 |
| 29.11.2024 | 3,07 | 3,07 | 2,87 | 2,90 | -2,68% | 5.706,00 |
| 27.11.2024 | 2,76 | 3,30 | 2,71 | 2,98 | 0,34% | 15.193,00 |
| 26.11.2024 | 2,88 | 3,08 | 2,88 | 2,97 | 2,06% | 4.991,00 |
| 25.11.2024 | 2,84 | 3,15 | 2,80 | 2,91 | 1,04% | 11.010,00 |
| 22.11.2024 | 2,94 | 3,08 | 2,86 | 2,88 | -4,32% | 8.924,00 |
| 20.11.2024 | 3,00 | 3,12 | 2,87 | 3,01 | -0,33% | 12.028,00 |
| 19.11.2024 | 3,04 | 3,35 | 3,01 | 3,02 | 1,34% | 4.293,00 |
| 18.11.2024 | 3,08 | 3,34 | 2,98 | 2,98 | -8,31% | 18.693,00 |
| 15.11.2024 | 3,28 | 3,54 | 3,05 | 3,25 | -2,99% | 15.517,00 |
| 14.11.2024 | 3,25 | 3,42 | 3,18 | 3,35 | 1,55% | 11.039,00 |
| 13.11.2024 | 3,33 | 3,35 | 3,28 | 3,30 | -3,82% | 2.607,00 |
| 12.11.2024 | 3,52 | 3,54 | 3,22 | 3,43 | -2,56% | 14.709,00 |
| 11.11.2024 | 3,77 | 3,77 | 3,15 | 3,52 | -0,85% | 6.967,00 |
| 08.11.2024 | 3,87 | 4,00 | 3,20 | 3,55 | -10,80% | 57.210,00 |
| 07.11.2024 | 3,91 | 4,15 | 3,91 | 3,98 | -2,57% | 3.454,00 |
| 06.11.2024 | 3,90 | 4,09 | 3,87 | 4,09 | 5,83% | 13.024,00 |
| 05.11.2024 | 4,08 | 4,08 | 3,85 | 3,86 | -2,82% | 9.169,00 |
| 04.11.2024 | 4,03 | 4,03 | 3,84 | 3,97 | 1,33% | 1.867,00 |
| 01.11.2024 | 3,91 | 4,15 | 3,86 | 3,92 | 0,26% | 21.184,00 |
| 31.10.2024 | 3,86 | 4,17 | 3,82 | 3,91 | -2,49% | 14.202,00 |
| 30.10.2024 | 4,34 | 4,42 | 3,92 | 4,01 | -5,65% | 13.589,00 |
| 29.10.2024 | 4,17 | 4,30 | 4,03 | 4,25 | -0,70% | 9.038,00 |
| 28.10.2024 | 3,99 | 4,28 | 3,99 | 4,28 | 4,90% | 25.604,00 |
| 25.10.2024 | 4,05 | 4,15 | 4,05 | 4,08 | 4,62% | 7.222,00 |
| 24.10.2024 | 3,90 | 4,20 | 3,87 | 3,90 | 0,00% | 19.485,00 |
| 23.10.2024 | 4,18 | 4,18 | 3,86 | 3,90 | -6,70% | 19.557,00 |
| 22.10.2024 | 4,35 | 4,35 | 4,00 | 4,18 | -2,79% | 17.169,00 |
| 21.10.2024 | 4,40 | 4,54 | 4,27 | 4,30 | -2,27% | 22.898,00 |
| 18.10.2024 | 5,01 | 5,01 | 4,15 | 4,40 | -1,12% | 86.907,00 |
| 17.10.2024 | 3,76 | 4,45 | 3,60 | 4,45 | 27,14% | 147.832,00 |
| 16.10.2024 | 4,32 | 4,39 | 3,21 | 3,50 | 14,75% | 145.700,00 |
| 15.10.2024 | 2,60 | 3,20 | 2,58 | 3,05 | 19,14% | 55.030,00 |
| 14.10.2024 | 2,62 | 2,62 | 2,51 | 2,56 | -1,54% | 11.470,00 |
| 11.10.2024 | 2,66 | 2,77 | 2,15 | 2,60 | 2,36% | 39.497,00 |
| 10.10.2024 | 2,65 | 2,66 | 2,49 | 2,54 | -0,78% | 5.856,00 |
| 09.10.2024 | 2,51 | 2,59 | 2,15 | 2,56 | -1,58% | 15.261,00 |
| 08.10.2024 | 2,62 | 2,62 | 2,56 | 2,60 | -0,73% | 1.682,00 |
| 07.10.2024 | 2,65 | 2,65 | 2,31 | 2,62 | 0,77% | 255.936,00 |
| 04.10.2024 | 2,68 | 2,69 | 2,60 | 2,60 | -0,76% | 13.953,00 |
| 03.10.2024 | 2,69 | 2,69 | 2,55 | 2,62 | -3,14% | 12.115,00 |
| 02.10.2024 | 2,62 | 2,71 | 2,60 | 2,71 | 4,04% | 14.603,00 |
| 01.10.2024 | 2,71 | 2,80 | 2,54 | 2,60 | -5,45% | 32.566,00 |
| 30.09.2024 | 2,81 | 2,85 | 2,60 | 2,75 | 0,00% | 15.783,00 |
| 27.09.2024 | 2,95 | 2,95 | 2,73 | 2,75 | -5,82% | 9.365,00 |
| 26.09.2024 | 2,81 | 2,95 | 2,80 | 2,92 | 1,74% | 2.549,00 |
| 25.09.2024 | 2,99 | 3,00 | 2,25 | 2,87 | -3,69% | 40.039,00 |
| 24.09.2024 | 3,15 | 3,15 | 2,97 | 2,98 | -2,61% | 11.231,00 |
| 23.09.2024 | 3,15 | 3,19 | 3,05 | 3,06 | -2,24% | 3.845,00 |
| 20.09.2024 | 2,99 | 3,13 | 2,93 | 3,13 | 7,19% | 22.267,00 |
| 19.09.2024 | 2,95 | 2,95 | 2,92 | 2,92 | 2,10% | 6.179,00 |
| 18.09.2024 | 3,07 | 3,07 | 2,86 | 2,86 | -4,98% | 11.264,00 |
| 17.09.2024 | 3,11 | 3,20 | 2,90 | 3,01 | -2,43% | 19.863,00 |
| 16.09.2024 | 3,12 | 3,26 | 3,07 | 3,09 | -2,06% | 5.780,00 |
| 13.09.2024 | 3,32 | 3,32 | 3,03 | 3,15 | -7,89% | 16.974,00 |
| 12.09.2024 | 3,18 | 3,50 | 3,18 | 3,42 | 6,21% | 11.259,00 |
| 11.09.2024 | 3,13 | 3,40 | 3,13 | 3,22 | -1,83% | 11.650,00 |
| 10.09.2024 | 3,25 | 3,34 | 3,10 | 3,28 | -0,61% | 5.261,00 |
| 09.09.2024 | 3,25 | 3,44 | 3,25 | 3,30 | -1,49% | 5.992,00 |
| 06.09.2024 | 3,26 | 3,40 | 2,99 | 3,35 | -0,18% | 10.158,00 |
| 05.09.2024 | 3,37 | 3,37 | 3,36 | 3,36 | -4,11% | 870,00 |
| 04.09.2024 | 3,18 | 3,50 | 3,16 | 3,50 | 5,11% | 2.684,00 |
| 03.09.2024 | 3,31 | 3,36 | 3,31 | 3,33 | -2,89% | 1.912,00 |
| 30.08.2024 | 3,42 | 3,45 | 3,32 | 3,43 | 3,00% | 1.620,00 |
| 29.08.2024 | 3,32 | 3,54 | 3,32 | 3,33 | -4,89% | 2.660,00 |
| 28.08.2024 | 3,48 | 3,55 | 3,48 | 3,50 | -0,48% | 2.631,00 |
| 27.08.2024 | 3,50 | 3,60 | 3,40 | 3,52 | -0,93% | 2.182,00 |
| 26.08.2024 | 3,50 | 3,69 | 3,49 | 3,55 | 1,14% | 9.591,00 |
| 23.08.2024 | 3,55 | 3,83 | 3,51 | 3,51 | -6,40% | 8.159,00 |
| 22.08.2024 | 3,79 | 3,86 | 3,75 | 3,75 | -2,85% | 5.385,00 |
| 21.08.2024 | 3,72 | 3,86 | 3,72 | 3,86 | 3,76% | 5.856,00 |
| 20.08.2024 | 3,50 | 3,72 | 3,50 | 3,72 | -1,72% | 655,00 |
| 19.08.2024 | 3,80 | 3,80 | 3,62 | 3,79 | -0,39% | 5.340,00 |
| 16.08.2024 | 3,35 | 3,80 | 3,21 | 3,80 | 11,44% | 6.368,00 |
| 15.08.2024 | 3,21 | 3,42 | 3,21 | 3,41 | 4,92% | 10.230,00 |
| 14.08.2024 | 3,25 | 3,40 | 3,20 | 3,25 | -1,52% | 11.422,00 |
| 13.08.2024 | 3,21 | 3,49 | 3,21 | 3,30 | 2,48% | 12.938,00 |
| 12.08.2024 | 3,25 | 3,39 | 3,20 | 3,22 | -4,17% | 21.786,00 |
| 09.08.2024 | 3,30 | 3,48 | 3,30 | 3,36 | -1,18% | 4.994,00 |
| 08.08.2024 | 3,35 | 3,48 | 3,30 | 3,40 | 1,49% | 13.761,00 |
| 07.08.2024 | 3,42 | 3,69 | 3,35 | 3,35 | 0,60% | 11.579,00 |
| 06.08.2024 | 3,54 | 3,60 | 3,27 | 3,33 | -5,67% | 18.369,00 |
| 05.08.2024 | 3,50 | 3,57 | 3,32 | 3,53 | -6,12% | 68.069,00 |
| 02.08.2024 | 3,57 | 3,76 | 3,57 | 3,76 | 1,62% | 3.439,00 |
| 01.08.2024 | 3,62 | 3,84 | 3,51 | 3,70 | 2,21% | 1.566,00 |
| 31.07.2024 | 3,93 | 3,94 | 3,50 | 3,62 | -4,86% | 17.831,00 |
| 30.07.2024 | 3,92 | 3,93 | 3,81 | 3,81 | -4,88% | 6.784,00 |
| 29.07.2024 | 3,92 | 4,00 | 3,92 | 4,00 | 1,01% | 1.469,00 |
| 26.07.2024 | 3,84 | 3,96 | 3,80 | 3,96 | 2,59% | 3.756,00 |
| 25.07.2024 | 4,00 | 4,04 | 3,86 | 3,86 | -0,26% | 2.772,00 |
| 24.07.2024 | 3,92 | 4,05 | 3,86 | 3,87 | -4,44% | 6.423,00 |