25,058€
-0,41%
Echtzeit-Aktienkurs Apellis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 25,43 | 25,94 | 25,04 | 25,11 | -0,19% | - |
| 30.10.2024 | 25,17 | 25,17 | 25,16 | 25,16 | 0,24% | 503,00 |
| 29.10.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,20% | 153,00 |
| 28.10.2024 | 25,06 | 25,83 | 24,96 | 25,41 | 2,81% | 1.375,00 |
| 25.10.2024 | 25,47 | 25,66 | 24,71 | 24,71 | -1,00% | - |
| 24.10.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,44% | 250,00 |
| 23.10.2024 | 25,70 | 25,70 | 25,07 | 25,07 | -3,20% | 450,00 |
| 22.10.2024 | 25,92 | 25,92 | 25,80 | 25,90 | 3,85% | 2.631,00 |
| 21.10.2024 | 25,54 | 25,54 | 24,51 | 24,94 | -3,45% | 1.195,00 |
| 18.10.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 0,90% | 185,00 |
| 17.10.2024 | 25,47 | 25,60 | 25,47 | 25,60 | 0,47% | 90,00 |
| 16.10.2024 | 25,50 | 25,55 | 25,48 | 25,48 | -0,08% | 1.358,00 |
| 15.10.2024 | 25,50 | 25,50 | 25,49 | 25,50 | 1,11% | 2.020,00 |
| 14.10.2024 | 25,01 | 25,22 | 24,82 | 25,22 | 2,94% | 1.480,00 |
| 11.10.2024 | 24,56 | 24,56 | 24,50 | 24,50 | 0,39% | 1.569,00 |
| 10.10.2024 | 24,70 | 24,70 | 24,41 | 24,41 | -0,40% | 105,00 |
| 09.10.2024 | 24,95 | 25,18 | 24,26 | 24,50 | -1,84% | - |
| 08.10.2024 | 24,99 | 25,60 | 24,83 | 24,96 | 0,25% | - |
| 07.10.2024 | 25,31 | 25,31 | 24,59 | 24,90 | -1,19% | 87,00 |
| 04.10.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -0,83% | 1.313,00 |
| 03.10.2024 | 25,88 | 26,67 | 25,31 | 25,41 | 0,83% | - |
| 02.10.2024 | 24,69 | 25,20 | 24,22 | 25,20 | 1,33% | 3.497,00 |
| 01.10.2024 | 26,15 | 26,15 | 24,85 | 24,87 | -4,01% | 2.625,00 |
| 30.09.2024 | 26,39 | 26,40 | 25,39 | 25,91 | -3,18% | - |
| 27.09.2024 | 26,55 | 26,76 | 26,29 | 26,76 | -0,28% | 174,00 |
| 26.09.2024 | 27,83 | 27,83 | 26,84 | 26,84 | -2,77% | 686,00 |
| 25.09.2024 | 27,96 | 27,97 | 27,60 | 27,60 | -1,08% | 424,00 |
| 24.09.2024 | 28,50 | 28,50 | 27,90 | 27,90 | -6,30% | 100,00 |
| 23.09.2024 | 28,92 | 29,78 | 28,92 | 29,78 | 4,42% | 205,00 |
| 20.09.2024 | 32,28 | 32,29 | 28,52 | 28,52 | -12,98% | 1.502,00 |
| 19.09.2024 | 32,22 | 34,01 | 32,15 | 32,77 | 1,38% | - |
| 18.09.2024 | 32,44 | 32,44 | 32,32 | 32,32 | 1,52% | 850,00 |
| 17.09.2024 | 32,00 | 32,00 | 31,84 | 31,84 | -1,53% | 77,00 |
| 16.09.2024 | 34,34 | 34,34 | 32,33 | 32,33 | -4,11% | 705,00 |
| 13.09.2024 | 33,73 | 33,73 | 33,72 | 33,72 | -1,40% | 16,00 |
| 12.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,30% | 1,00 |
| 11.09.2024 | 35,00 | 35,57 | 35,00 | 35,00 | -1,47% | 2.972,00 |
| 10.09.2024 | 36,12 | 36,90 | 35,19 | 35,52 | -2,68% | - |
| 09.09.2024 | 37,52 | 37,70 | 36,50 | 36,50 | -1,48% | 1.309,00 |
| 06.09.2024 | 36,73 | 37,05 | 36,73 | 37,05 | 5,05% | 2.044,00 |
| 05.09.2024 | 34,09 | 35,40 | 33,54 | 35,27 | 3,21% | - |
| 04.09.2024 | 35,03 | 35,03 | 34,17 | 34,17 | -3,49% | 80,00 |
| 03.09.2024 | 35,53 | 35,53 | 35,00 | 35,41 | -1,10% | 91,00 |
| 02.09.2024 | 36,01 | 36,01 | 35,40 | 35,80 | 1,76% | 1.371,00 |
| 30.08.2024 | 35,12 | 35,50 | 34,79 | 35,18 | -2,27% | - |
| 29.08.2024 | 34,90 | 36,00 | 34,90 | 36,00 | 2,71% | 600,00 |
| 28.08.2024 | 35,17 | 35,71 | 34,20 | 35,05 | -1,27% | 4.390,00 |
| 27.08.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,62% | 58,00 |
| 26.08.2024 | 35,86 | 36,45 | 35,71 | 35,72 | -1,04% | - |
| 23.08.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 2,27% | 100,00 |
| 22.08.2024 | 35,77 | 36,54 | 35,03 | 35,30 | -1,28% | - |
| 21.08.2024 | 35,07 | 36,34 | 34,43 | 35,75 | 2,19% | - |
| 20.08.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,63% | 50,00 |
| 19.08.2024 | 33,71 | 34,79 | 33,34 | 34,77 | 2,30% | - |
| 16.08.2024 | 34,58 | 34,58 | 33,99 | 33,99 | 0,22% | 1.091,00 |
| 15.08.2024 | 33,90 | 33,91 | 33,90 | 33,91 | 3,23% | 1.089,00 |
| 14.08.2024 | 32,21 | 33,23 | 32,21 | 32,85 | 0,77% | 2.202,00 |
| 13.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -4,65% | 45,00 |
| 12.08.2024 | 34,27 | 34,27 | 34,19 | 34,19 | -2,12% | 127,00 |
| 09.08.2024 | 34,95 | 34,95 | 34,93 | 34,93 | 2,43% | 350,00 |
| 08.08.2024 | 30,96 | 39,00 | 30,96 | 34,10 | 10,85% | 2.349,00 |
| 07.08.2024 | 32,39 | 32,73 | 30,70 | 30,76 | -1,01% | - |
| 06.08.2024 | 31,53 | 32,50 | 31,08 | 31,08 | 0,68% | 2.142,00 |
| 05.08.2024 | 31,64 | 31,64 | 30,64 | 30,87 | -6,41% | 4.757,00 |
| 02.08.2024 | 32,60 | 32,98 | 32,17 | 32,98 | 0,02% | 67,00 |
| 01.08.2024 | 35,27 | 35,27 | 32,76 | 32,98 | -10,11% | 287,00 |
| 31.07.2024 | 36,69 | 36,69 | 36,69 | 36,69 | 0,04% | 10,00 |
| 30.07.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,80% | 27,00 |
| 29.07.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 2,62% | 827,00 |
| 26.07.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -0,70% | 288,00 |
| 25.07.2024 | 36,20 | 36,20 | 35,70 | 35,70 | 2,88% | 2.144,00 |
| 24.07.2024 | 34,90 | 34,91 | 34,70 | 34,70 | 2,20% | 2.112,00 |
| 23.07.2024 | 33,98 | 34,66 | 33,71 | 33,95 | -1,69% | - |
| 22.07.2024 | 35,20 | 35,21 | 34,50 | 34,54 | -0,19% | 1.943,00 |
| 19.07.2024 | 34,84 | 34,84 | 34,60 | 34,60 | 0,65% | 149,00 |
| 18.07.2024 | 36,53 | 36,53 | 34,38 | 34,38 | -5,17% | 197,00 |
| 17.07.2024 | 37,60 | 37,60 | 36,25 | 36,25 | -4,61% | 902,00 |
| 16.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,46% | 824,00 |
| 15.07.2024 | 36,73 | 36,73 | 36,73 | 36,73 | 0,37% | 100,00 |
| 12.07.2024 | 36,80 | 36,80 | 36,50 | 36,60 | 3,08% | 1.674,00 |
| 11.07.2024 | 36,15 | 36,28 | 35,50 | 35,50 | 2,83% | 2.361,00 |
| 10.07.2024 | 34,68 | 35,29 | 33,97 | 34,52 | -0,80% | - |
| 09.07.2024 | 34,58 | 34,80 | 34,58 | 34,80 | 3,02% | 867,00 |
| 08.07.2024 | 33,76 | 33,78 | 33,76 | 33,78 | 3,83% | 200,00 |
| 05.07.2024 | 32,89 | 32,89 | 32,54 | 32,54 | -0,34% | 77,00 |
| 04.07.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,65% | 44,00 |
| 03.07.2024 | 32,88 | 33,70 | 32,44 | 32,44 | -4,60% | 582,00 |
| 02.07.2024 | 34,10 | 34,40 | 34,00 | 34,00 | 0,00% | 850,00 |
| 01.07.2024 | 35,36 | 36,10 | 34,00 | 34,00 | -3,38% | 4.481,00 |
| 28.06.2024 | 39,18 | 39,49 | 35,00 | 35,19 | -5,76% | 3.297,00 |
| 27.06.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -1,36% | 115,00 |
| 26.06.2024 | 37,35 | 38,00 | 37,35 | 37,86 | 3,09% | 167,00 |
| 25.06.2024 | 35,85 | 36,72 | 35,85 | 36,72 | 4,90% | 300,00 |
| 24.06.2024 | 35,01 | 35,01 | 35,01 | 35,01 | -2,04% | 35,00 |
| 21.06.2024 | 36,39 | 36,45 | 35,74 | 35,74 | -4,69% | 150,00 |
| 20.06.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 1,67% | 11,00 |
| 19.06.2024 | 36,88 | 36,88 | 36,88 | 36,88 | -2,81% | 100,00 |
| 18.06.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -1,57% | 87,00 |
| 17.06.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -2,90% | 65,00 |
| 14.06.2024 | 40,01 | 40,01 | 39,70 | 39,70 | -0,35% | 11,00 |