15,364€
-2,50%
Echtzeit-Aktienkurs Apellis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,57% | 10,00 |
| 08.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,20% | 300,00 |
| 07.05.2025 | 14,61 | 16,80 | 14,61 | 15,79 | -9,35% | 4.739,00 |
| 06.05.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -2,61% | 285,00 |
| 05.05.2025 | 18,13 | 18,13 | 17,88 | 17,88 | -0,68% | 1.611,00 |
| 02.05.2025 | 17,89 | 18,35 | 17,89 | 18,01 | 7,18% | 2.223,00 |
| 30.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,67% | 1.217,00 |
| 29.04.2025 | 15,85 | 16,05 | 15,85 | 16,05 | 1,79% | 416,00 |
| 28.04.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 3,72% | 350,00 |
| 25.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,32% | 80,00 |
| 24.04.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,75% | 100,00 |
| 23.04.2025 | 15,46 | 16,16 | 15,42 | 15,45 | 2,05% | - |
| 22.04.2025 | 15,89 | 15,89 | 15,14 | 15,14 | -5,21% | 178,00 |
| 17.04.2025 | 16,11 | 16,32 | 15,72 | 15,97 | 0,11% | - |
| 16.04.2025 | 16,55 | 16,83 | 15,79 | 15,96 | -5,40% | - |
| 15.04.2025 | 16,82 | 17,19 | 16,82 | 16,87 | -1,66% | 227,00 |
| 14.04.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,84% | 110,00 |
| 11.04.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,48% | 222,00 |
| 10.04.2025 | 18,05 | 18,05 | 16,19 | 16,76 | 3,19% | 648,00 |
| 09.04.2025 | 16,72 | 16,72 | 16,00 | 16,24 | -6,91% | 747,00 |
| 08.04.2025 | 18,10 | 18,10 | 17,45 | 17,45 | 0,36% | 340,00 |
| 07.04.2025 | 17,70 | 17,70 | 17,39 | 17,39 | -5,16% | 280,00 |
| 04.04.2025 | 20,27 | 20,89 | 18,06 | 18,33 | -10,84% | - |
| 03.04.2025 | 20,57 | 20,58 | 20,56 | 20,56 | -3,02% | 1.357,00 |
| 02.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,37% | 1.182,00 |
| 01.04.2025 | 20,41 | 21,72 | 20,41 | 21,72 | 5,62% | 2,00 |
| 31.03.2025 | 21,85 | 21,85 | 20,52 | 20,56 | -8,31% | 342,00 |
| 28.03.2025 | 22,48 | 22,57 | 21,85 | 22,42 | 0,71% | - |
| 27.03.2025 | 22,31 | 22,31 | 22,27 | 22,27 | 2,09% | 353,00 |
| 26.03.2025 | 22,13 | 22,29 | 21,81 | 21,81 | 0,72% | 760,00 |
| 25.03.2025 | 22,58 | 22,58 | 21,66 | 21,66 | -3,24% | 477,00 |
| 24.03.2025 | 22,61 | 22,83 | 22,38 | 22,38 | 0,24% | 679,00 |
| 21.03.2025 | 22,27 | 22,71 | 22,13 | 22,33 | -3,89% | - |
| 20.03.2025 | 23,24 | 23,24 | 23,23 | 23,23 | 1,21% | 400,00 |
| 19.03.2025 | 22,35 | 23,32 | 22,24 | 22,95 | 1,49% | - |
| 18.03.2025 | 22,36 | 22,62 | 22,36 | 22,62 | -1,67% | 1.192,00 |
| 17.03.2025 | 23,05 | 23,05 | 23,00 | 23,00 | 2,91% | 1.061,00 |
| 14.03.2025 | 22,25 | 22,35 | 22,25 | 22,35 | -0,48% | 70,00 |
| 13.03.2025 | 23,13 | 23,34 | 22,36 | 22,46 | -3,66% | - |
| 12.03.2025 | 23,56 | 23,56 | 23,31 | 23,31 | 0,21% | 225,00 |
| 11.03.2025 | 23,11 | 23,26 | 22,77 | 23,26 | 1,93% | 176,00 |
| 10.03.2025 | 22,78 | 22,82 | 22,78 | 22,82 | -2,71% | 904,00 |
| 07.03.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -1,03% | 100,00 |
| 06.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,86% | 1.061,00 |
| 05.03.2025 | 23,36 | 23,91 | 23,36 | 23,91 | -0,06% | 1.097,00 |
| 04.03.2025 | 22,69 | 23,92 | 22,69 | 23,92 | -2,07% | 1.495,00 |
| 03.03.2025 | 24,41 | 24,43 | 24,41 | 24,43 | 2,20% | 6,00 |
| 28.02.2025 | 24,78 | 26,29 | 23,90 | 23,90 | -4,47% | 300,00 |
| 27.02.2025 | 25,19 | 26,44 | 25,00 | 25,02 | -0,38% | - |
| 26.02.2025 | 25,69 | 26,78 | 25,06 | 25,11 | -2,14% | - |
| 25.02.2025 | 26,10 | 26,25 | 25,31 | 25,66 | -1,98% | - |
| 24.02.2025 | 26,32 | 26,51 | 25,78 | 26,18 | -2,42% | - |
| 21.02.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 0,02% | 3,00 |
| 20.02.2025 | 27,45 | 27,45 | 26,83 | 26,83 | 0,19% | 8,00 |
| 19.02.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,13% | 25,00 |
| 18.02.2025 | 26,06 | 26,74 | 26,06 | 26,74 | 1,99% | 210,00 |
| 17.02.2025 | 26,15 | 26,22 | 26,12 | 26,22 | -0,69% | - |
| 14.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 379,00 |
| 13.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,40% | 230,00 |
| 12.02.2025 | 27,54 | 27,54 | 26,60 | 27,41 | -0,54% | - |
| 11.02.2025 | 27,77 | 28,14 | 27,50 | 27,55 | -2,37% | - |
| 10.02.2025 | 28,24 | 28,24 | 28,22 | 28,22 | -2,34% | 189,00 |
| 07.02.2025 | 28,90 | 28,90 | 28,87 | 28,90 | 0,89% | 1.052,00 |
| 06.02.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -2,25% | 57,00 |
| 05.02.2025 | 29,18 | 29,30 | 29,18 | 29,30 | 5,30% | 1.109,00 |
| 04.02.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 3,23% | 34,00 |
| 03.02.2025 | 28,24 | 28,24 | 26,96 | 26,96 | -7,07% | 21,00 |
| 31.01.2025 | 29,01 | 29,01 | 29,01 | 29,01 | -0,50% | 5,00 |
| 30.01.2025 | 28,35 | 29,31 | 27,93 | 29,15 | 2,44% | - |
| 29.01.2025 | 27,77 | 28,46 | 27,77 | 28,46 | 2,25% | 56,00 |
| 28.01.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -1,80% | 120,00 |
| 27.01.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -0,14% | 77,00 |
| 24.01.2025 | 29,35 | 29,35 | 28,38 | 28,38 | -3,73% | 1.065,00 |
| 23.01.2025 | 28,90 | 29,55 | 28,90 | 29,48 | 1,15% | 202,00 |
| 22.01.2025 | 28,96 | 29,63 | 28,79 | 29,15 | 1,09% | - |
| 21.01.2025 | 28,93 | 29,37 | 28,32 | 28,83 | 0,03% | - |
| 20.01.2025 | 29,05 | 29,07 | 28,81 | 28,82 | -1,06% | - |
| 17.01.2025 | 28,93 | 29,58 | 28,76 | 29,13 | 0,94% | - |
| 16.01.2025 | 28,25 | 29,26 | 28,13 | 28,86 | 0,07% | - |
| 15.01.2025 | 28,20 | 28,84 | 28,20 | 28,84 | 7,35% | 2.174,00 |
| 14.01.2025 | 27,93 | 28,65 | 26,87 | 26,87 | -5,32% | - |
| 13.01.2025 | 27,00 | 28,38 | 26,92 | 28,38 | 2,81% | 313,00 |
| 10.01.2025 | 31,53 | 31,53 | 27,00 | 27,60 | -13,78% | 3.552,00 |
| 09.01.2025 | 32,00 | 32,05 | 31,93 | 32,01 | -3,97% | - |
| 08.01.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,41% | 335,00 |
| 07.01.2025 | 33,04 | 34,24 | 32,72 | 33,47 | 1,43% | - |
| 06.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,21% | 1.034,00 |
| 03.01.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,65% | 1,00 |
| 02.01.2025 | 31,00 | 31,46 | 31,00 | 31,46 | 0,24% | 171,00 |
| 30.12.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 0,08% | 3,00 |
| 27.12.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -2,02% | 60,00 |
| 23.12.2024 | 31,65 | 32,00 | 31,65 | 32,00 | -1,49% | 1.309,00 |
| 20.12.2024 | 32,13 | 32,49 | 32,13 | 32,49 | 1,80% | 83,00 |
| 19.12.2024 | 32,48 | 32,48 | 31,91 | 31,91 | -2,52% | 1.274,00 |
| 18.12.2024 | 32,90 | 32,90 | 32,74 | 32,74 | 0,57% | 1.264,00 |
| 17.12.2024 | 31,95 | 33,00 | 31,95 | 32,55 | 0,46% | 1.536,00 |
| 16.12.2024 | 32,50 | 33,12 | 32,40 | 32,40 | 5,19% | 1.209,00 |
| 13.12.2024 | 31,64 | 31,64 | 30,80 | 30,80 | -5,45% | 179,00 |
| 12.12.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,93% | 80,00 |
| 11.12.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -2,84% | 218,00 |