0,474$
-8,85%
Echtzeit-Aktienkurs Aprea Therapeutics
Bid:
Ask:
Aktienkurse zur Aprea Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -3,64% | 35.855,00 |
| 15.09.2025 | 1,53 | 1,58 | 1,49 | 1,51 | -2,20% | 51.135,00 |
| 12.09.2025 | 1,58 | 1,61 | 1,54 | 1,54 | -1,66% | 42.124,00 |
| 11.09.2025 | 1,59 | 1,66 | 1,55 | 1,57 | 1,62% | 35.799,00 |
| 10.09.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -0,32% | 7.546,00 |
| 09.09.2025 | 1,57 | 1,62 | 1,53 | 1,55 | -3,73% | 53.597,00 |
| 08.09.2025 | 1,55 | 1,67 | 1,53 | 1,61 | 3,87% | 37.332,00 |
| 05.09.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -51,49% | 19.817,00 |
| 13.12.2024 | 3,41 | 3,49 | 3,15 | 3,20 | -9,22% | 25.108,00 |
| 12.12.2024 | 3,52 | 3,72 | 3,41 | 3,52 | -2,24% | 15.306,00 |
| 11.12.2024 | 3,69 | 3,71 | 3,48 | 3,60 | 3,26% | 36.030,00 |
| 10.12.2024 | 3,74 | 3,77 | 3,49 | 3,49 | -2,34% | 19.334,00 |
| 09.12.2024 | 3,58 | 3,78 | 3,50 | 3,57 | 2,00% | 39.013,00 |
| 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% | 68.929,00 |
| 04.12.2024 | 3,10 | 3,30 | 3,10 | 3,11 | -0,32% | 15.563,00 |
| 03.12.2024 | 3,18 | 3,20 | 3,10 | 3,12 | 0,00% | 12.701,00 |
| 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% | 4.791,00 |
| 25.11.2024 | 2,84 | 3,15 | 2,80 | 2,91 | 1,04% | 10.900,00 |
| 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% | 12.025,00 |
| 19.11.2024 | 3,04 | 3,35 | 3,01 | 3,02 | 1,34% | 4.091,00 |
| 18.11.2024 | 3,08 | 3,34 | 2,98 | 2,98 | -8,31% | 18.615,00 |
| 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 | 1,53% | 11.039,00 |
| 13.11.2024 | 3,33 | 3,35 | 3,28 | 3,30 | -3,81% | 2.602,00 |
| 12.11.2024 | 3,52 | 3,54 | 3,22 | 3,43 | -2,56% | 14.688,00 |
| 11.11.2024 | 3,77 | 3,77 | 3,15 | 3,52 | -0,85% | 6.536,00 |
| 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 | -2,56% | 3.393,00 |
| 06.11.2024 | 3,90 | 4,08 | 3,87 | 4,08 | 5,82% | 12.960,00 |
| 05.11.2024 | 4,08 | 4,08 | 3,85 | 3,86 | -2,81% | 9.169,00 |
| 04.11.2024 | 4,03 | 4,03 | 3,84 | 3,97 | 1,32% | 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% | 13.944,00 |
| 30.10.2024 | 4,34 | 4,42 | 3,92 | 4,01 | -5,65% | 13.578,00 |
| 29.10.2024 | 4,17 | 4,30 | 4,03 | 4,25 | -0,70% | 8.411,00 |
| 28.10.2024 | 3,99 | 4,28 | 3,99 | 4,28 | 4,90% | 25.602,00 |
| 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% | 19.437,00 |
| 23.10.2024 | 4,18 | 4,18 | 3,86 | 3,90 | -6,70% | 19.545,00 |
| 22.10.2024 | 4,35 | 4,35 | 4,00 | 4,18 | -2,79% | 13.208,00 |
| 21.10.2024 | 4,40 | 4,54 | 4,27 | 4,30 | -2,27% | 22.897,00 |
| 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% | 146.897,00 |
| 16.10.2024 | 4,32 | 4,39 | 3,21 | 3,50 | 14,75% | 145.438,00 |
| 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% | 11.455,00 |
| 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% | 5.845,00 |
| 09.10.2024 | 2,51 | 2,59 | 2,15 | 2,56 | -1,58% | 15.222,00 |
| 08.10.2024 | 2,62 | 2,62 | 2,56 | 2,60 | -0,34% | 1.631,00 |
| 07.10.2024 | 2,65 | 2,65 | 2,31 | 2,61 | 0,38% | 255.829,00 |
| 04.10.2024 | 2,68 | 2,69 | 2,60 | 2,60 | -2,62% | 13.953,00 |
| 03.10.2024 | 2,69 | 2,69 | 2,55 | 2,67 | -1,29% | 11.314,00 |
| 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% | 32.397,00 |
| 30.09.2024 | 2,81 | 2,85 | 2,60 | 2,75 | 0,00% | 14.983,00 |
| 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% | 40.021,00 |
| 24.09.2024 | 3,15 | 3,15 | 2,97 | 2,98 | -2,61% | 11.069,00 |
| 23.09.2024 | 3,15 | 3,19 | 3,05 | 3,06 | -2,24% | 3.844,00 |
| 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% | 6.108,00 |
| 18.09.2024 | 3,07 | 3,07 | 2,86 | 2,86 | -4,98% | 10.837,00 |
| 17.09.2024 | 3,11 | 3,20 | 2,90 | 3,01 | -2,43% | 18.162,00 |
| 16.09.2024 | 3,12 | 3,26 | 3,07 | 3,09 | -2,07% | 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% | 11.247,00 |
| 11.09.2024 | 3,13 | 3,40 | 3,13 | 3,22 | -1,83% | 11.600,00 |
| 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% | 828,00 |
| 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 | -2,88% | 1.911,00 |
| 30.08.2024 | 3,42 | 3,45 | 3,32 | 3,43 | 3,01% | 1.620,00 |
| 29.08.2024 | 3,32 | 3,54 | 3,32 | 3,33 | -4,90% | 2.486,00 |
| 28.08.2024 | 3,48 | 3,55 | 3,48 | 3,50 | -0,47% | 2.631,00 |
| 27.08.2024 | 3,50 | 3,60 | 3,40 | 3,52 | -0,94% | 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% | 5.322,00 |
| 21.08.2024 | 3,72 | 3,86 | 3,72 | 3,86 | 3,76% | 5.856,00 |
| 20.08.2024 | 3,49 | 3,72 | 3,49 | 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% | 10.215,00 |
| 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% | 12.934,00 |
| 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 | -1,17% | 4.994,00 |
| 08.08.2024 | 3,35 | 3,48 | 3,30 | 3,40 | 1,49% | 13.756,00 |
| 07.08.2024 | 3,42 | 3,69 | 3,35 | 3,35 | 0,60% | 11.318,00 |
| 06.08.2024 | 3,54 | 3,60 | 3,27 | 3,33 | -5,67% | 17.769,00 |
| 05.08.2024 | 3,50 | 3,57 | 3,32 | 3,53 | -6,12% | 67.468,00 |