21,290€
-0,62%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,63 | 22,06 | 21,18 | 21,42 | -2,02% | - |
| 16.12.2025 | 20,62 | 21,87 | 20,62 | 21,87 | 4,63% | 1.354,00 |
| 15.12.2025 | 21,57 | 21,68 | 20,86 | 20,90 | 0,42% | - |
| 12.12.2025 | 21,10 | 21,10 | 20,81 | 20,81 | -1,70% | 278,00 |
| 11.12.2025 | 20,83 | 21,22 | 20,83 | 21,17 | 1,39% | 536,00 |
| 10.12.2025 | 20,23 | 20,88 | 20,23 | 20,88 | 2,25% | 762,00 |
| 09.12.2025 | 20,25 | 20,74 | 20,25 | 20,42 | -0,22% | 526,00 |
| 08.12.2025 | 20,08 | 20,52 | 20,08 | 20,47 | 0,89% | 357,00 |
| 05.12.2025 | 19,97 | 20,47 | 19,97 | 20,29 | 6,71% | 1.625,00 |
| 04.12.2025 | 19,10 | 19,10 | 19,01 | 19,01 | 6,80% | 39,00 |
| 03.12.2025 | 17,95 | 17,95 | 17,80 | 17,80 | -1,66% | 121,00 |
| 02.12.2025 | 18,09 | 18,10 | 18,09 | 18,10 | -2,12% | 495,00 |
| 01.12.2025 | 18,14 | 18,52 | 18,14 | 18,49 | 0,68% | 341,00 |
| 28.11.2025 | 18,52 | 18,52 | 18,37 | 18,37 | -1,86% | 2.409,00 |
| 27.11.2025 | 18,63 | 18,72 | 18,63 | 18,72 | 0,73% | - |
| 26.11.2025 | 18,20 | 18,58 | 18,20 | 18,58 | 2,03% | 1.718,00 |
| 25.11.2025 | 17,60 | 18,21 | 17,60 | 18,21 | 3,31% | 1.004,00 |
| 24.11.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 2,33% | 94,00 |
| 21.11.2025 | 16,98 | 17,34 | 16,86 | 17,22 | 2,22% | - |
| 19.11.2025 | 16,86 | 17,08 | 16,85 | 16,85 | -3,48% | 188,00 |
| 18.11.2025 | 17,09 | 17,46 | 17,09 | 17,46 | 0,91% | 189,00 |
| 17.11.2025 | 17,53 | 17,76 | 17,29 | 17,30 | -1,39% | - |
| 14.11.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,85% | 160,00 |
| 13.11.2025 | 17,50 | 17,50 | 17,27 | 17,40 | 0,39% | 124,00 |
| 12.11.2025 | 17,05 | 17,42 | 16,98 | 17,33 | 4,26% | 181,00 |
| 11.11.2025 | 16,55 | 16,62 | 16,55 | 16,62 | 0,70% | 281,00 |
| 10.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 1,00 |
| 07.11.2025 | 17,27 | 17,27 | 16,27 | 16,70 | -3,22% | 448,00 |
| 06.11.2025 | 17,49 | 17,49 | 17,26 | 17,26 | -1,46% | 5.428,00 |
| 05.11.2025 | 17,80 | 17,89 | 17,41 | 17,52 | 0,20% | - |
| 04.11.2025 | 17,63 | 17,63 | 17,48 | 17,48 | -0,57% | 788,00 |
| 03.11.2025 | 18,80 | 18,80 | 17,58 | 17,58 | -1,79% | 399,00 |
| 31.10.2025 | 18,31 | 18,49 | 17,25 | 17,90 | -0,33% | 9.473,00 |
| 30.10.2025 | 25,78 | 26,02 | 17,79 | 17,96 | -30,47% | 3.338,00 |
| 29.10.2025 | 25,51 | 25,83 | 25,51 | 25,83 | 0,68% | 3,00 |
| 28.10.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 1,04% | 1,00 |
| 27.10.2025 | 25,39 | 25,39 | 25,39 | 25,39 | 4,23% | 2,00 |
| 24.10.2025 | 24,41 | 24,41 | 24,36 | 24,36 | -0,45% | 145,00 |
| 23.10.2025 | 24,47 | 24,47 | 24,47 | 24,47 | 1,33% | 2,00 |
| 22.10.2025 | 24,18 | 24,52 | 24,15 | 24,15 | -0,17% | 345,00 |
| 21.10.2025 | 23,20 | 24,19 | 23,20 | 24,19 | 4,12% | 681,00 |
| 20.10.2025 | 21,07 | 23,88 | 21,06 | 23,23 | 9,43% | - |
| 17.10.2025 | 20,52 | 21,24 | 20,40 | 21,23 | 1,71% | - |
| 16.10.2025 | 21,66 | 22,05 | 20,79 | 20,87 | -2,83% | - |
| 15.10.2025 | 20,49 | 21,50 | 20,49 | 21,48 | 6,44% | 671,00 |
| 14.10.2025 | 20,41 | 20,41 | 20,18 | 20,18 | -6,10% | 146,00 |
| 13.10.2025 | 21,44 | 21,49 | 21,44 | 21,49 | -0,83% | 170,00 |
| 10.10.2025 | 22,45 | 22,45 | 21,31 | 21,67 | -2,69% | 438,00 |
| 09.10.2025 | 21,61 | 22,27 | 21,25 | 22,27 | 2,63% | 373,00 |
| 08.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 3,58% | 150,00 |
| 07.10.2025 | 21,03 | 21,03 | 20,95 | 20,95 | 0,62% | 40,00 |
| 06.10.2025 | 20,32 | 20,93 | 20,02 | 20,82 | 6,45% | - |
| 03.10.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,60% | 1,00 |
| 02.10.2025 | 19,83 | 19,88 | 19,71 | 19,88 | 1,67% | 82,00 |
| 01.10.2025 | 19,32 | 19,55 | 19,32 | 19,55 | 2,84% | 7,00 |
| 30.09.2025 | 19,31 | 19,31 | 19,01 | 19,01 | -1,95% | 439,00 |
| 29.09.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 2,78% | 100,00 |
| 26.09.2025 | 19,22 | 19,22 | 18,38 | 18,86 | -1,34% | 1.413,00 |
| 25.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,26% | 38,00 |
| 24.09.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -2,60% | 25,00 |
| 23.09.2025 | 19,93 | 20,06 | 19,64 | 19,68 | -0,59% | - |
| 22.09.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 1,65% | 310,00 |
| 19.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -2,13% | 153,00 |
| 18.09.2025 | 19,86 | 19,90 | 19,86 | 19,90 | 0,07% | 205,00 |
| 17.09.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -0,74% | 50,00 |
| 16.09.2025 | 20,72 | 20,75 | 19,91 | 20,03 | -3,01% | - |
| 15.09.2025 | 20,48 | 20,66 | 20,48 | 20,66 | -6,11% | 142,00 |
| 12.09.2025 | 21,00 | 22,00 | 20,95 | 22,00 | 2,29% | 1.873,00 |
| 11.09.2025 | 22,41 | 22,79 | 21,27 | 21,51 | -4,75% | 11,00 |
| 10.09.2025 | 22,68 | 22,93 | 22,50 | 22,58 | -1,13% | 5,00 |
| 09.09.2025 | 22,88 | 23,10 | 22,69 | 22,84 | 0,55% | 10,00 |
| 08.09.2025 | 24,25 | 24,25 | 22,71 | 22,71 | -6,03% | 371,00 |
| 05.09.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 1,24% | 140,00 |
| 04.09.2025 | 24,09 | 24,09 | 23,76 | 23,88 | 0,04% | 14,00 |
| 03.09.2025 | 24,44 | 24,44 | 23,87 | 23,87 | -1,20% | 253,00 |
| 02.09.2025 | 23,75 | 24,16 | 23,75 | 24,16 | 1,51% | 30,00 |
| 01.09.2025 | 23,75 | 23,80 | 23,75 | 23,80 | 1,47% | 15,00 |
| 29.08.2025 | 24,10 | 24,10 | 23,42 | 23,45 | -2,80% | 209,00 |
| 28.08.2025 | 24,08 | 24,29 | 24,08 | 24,13 | -0,39% | 86,00 |
| 27.08.2025 | 24,30 | 24,37 | 23,89 | 24,22 | 1,76% | 54,00 |
| 26.08.2025 | 23,83 | 23,97 | 23,80 | 23,80 | 0,23% | 261,00 |
| 25.08.2025 | 23,56 | 23,75 | 23,52 | 23,75 | 0,53% | 116,00 |
| 22.08.2025 | 23,85 | 23,85 | 23,60 | 23,62 | 1,68% | 511,00 |
| 21.08.2025 | 23,23 | 23,23 | 23,23 | 23,23 | 1,44% | 9,00 |
| 20.08.2025 | 23,05 | 23,16 | 22,90 | 22,90 | -1,08% | 3.876,00 |
| 19.08.2025 | 23,64 | 23,64 | 23,15 | 23,15 | -2,69% | 137,00 |
| 18.08.2025 | 23,73 | 23,84 | 23,71 | 23,79 | -1,14% | 524,00 |
| 15.08.2025 | 23,42 | 24,07 | 23,34 | 24,07 | 1,24% | 251,00 |
| 14.08.2025 | 22,85 | 23,77 | 22,85 | 23,77 | 7,85% | 2.021,00 |
| 13.08.2025 | 20,61 | 22,07 | 20,61 | 22,04 | 7,43% | 1.861,00 |
| 12.08.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,99% | 55,00 |
| 11.08.2025 | 20,72 | 21,43 | 20,72 | 20,72 | -0,22% | 518,00 |
| 08.08.2025 | 21,13 | 21,13 | 20,65 | 20,77 | -0,02% | 615,00 |
| 07.08.2025 | 20,07 | 20,77 | 20,00 | 20,77 | 2,59% | 273,00 |
| 06.08.2025 | 20,32 | 20,32 | 20,25 | 20,25 | -3,60% | 40,00 |
| 05.08.2025 | 20,83 | 21,26 | 20,82 | 21,00 | 0,89% | 3.282,00 |
| 04.08.2025 | 19,71 | 20,95 | 19,59 | 20,82 | 4,08% | 534,00 |
| 01.08.2025 | 19,88 | 20,40 | 18,71 | 20,00 | 4,58% | 5.085,00 |
| 31.07.2025 | 16,59 | 20,40 | 16,59 | 19,12 | 14,80% | 6.559,00 |
| 30.07.2025 | 17,15 | 17,26 | 16,54 | 16,66 | 3,91% | - |