19,650€
0,51%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.07.2025 | 19,95 | 23,00 | 16,03 | 16,03 | -2,12% | 6.542,00 |
| 28.07.2025 | 17,30 | 18,00 | 16,38 | 16,38 | -1,23% | 1.116,00 |
| 25.07.2025 | 17,27 | 17,27 | 16,58 | 16,58 | -0,53% | 629,00 |
| 24.07.2025 | 17,27 | 17,27 | 16,67 | 16,67 | -1,47% | 1.475,00 |
| 23.07.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,42% | 75,00 |
| 22.07.2025 | 16,60 | 16,90 | 16,60 | 16,85 | -1,68% | 2.049,00 |
| 21.07.2025 | 16,93 | 17,14 | 16,61 | 17,14 | 1,53% | 397,00 |
| 18.07.2025 | 17,30 | 17,30 | 16,88 | 16,88 | -2,98% | 1.100,00 |
| 17.07.2025 | 17,43 | 17,58 | 17,40 | 17,40 | 3,07% | 3.606,00 |
| 16.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,69% | 568,00 |
| 15.07.2025 | 17,23 | 17,23 | 16,60 | 16,60 | -2,98% | 1.854,00 |
| 14.07.2025 | 17,09 | 17,62 | 17,09 | 17,11 | 2,79% | 1.297,00 |
| 11.07.2025 | 16,66 | 16,72 | 16,24 | 16,65 | -0,28% | - |
| 10.07.2025 | 16,32 | 16,78 | 16,28 | 16,69 | 2,90% | - |
| 09.07.2025 | 15,45 | 16,22 | 15,45 | 16,22 | 6,39% | 2.528,00 |
| 08.07.2025 | 14,84 | 15,43 | 14,80 | 15,25 | 2,68% | - |
| 07.07.2025 | 15,67 | 15,67 | 14,85 | 14,85 | -4,83% | 830,00 |
| 04.07.2025 | 15,59 | 15,60 | 15,59 | 15,60 | 2,71% | 544,00 |
| 03.07.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,27% | 660,00 |
| 02.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,43% | 32,00 |
| 01.07.2025 | 14,83 | 14,94 | 14,83 | 14,94 | 0,92% | 176,00 |
| 30.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,61% | 101,00 |
| 27.06.2025 | 15,77 | 15,96 | 14,87 | 14,89 | -4,75% | - |
| 26.06.2025 | 15,88 | 15,88 | 15,63 | 15,63 | -0,98% | 815,00 |
| 25.06.2025 | 16,04 | 16,05 | 15,53 | 15,79 | -1,50% | - |
| 24.06.2025 | 15,29 | 16,11 | 15,26 | 16,03 | 5,28% | - |
| 23.06.2025 | 15,32 | 15,56 | 14,90 | 15,23 | -0,77% | - |
| 20.06.2025 | 15,59 | 15,59 | 15,34 | 15,34 | 0,20% | 300,00 |
| 19.06.2025 | 15,46 | 15,46 | 15,31 | 15,31 | -0,88% | - |
| 18.06.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,06% | 200,00 |
| 17.06.2025 | 15,78 | 15,83 | 15,40 | 15,46 | -1,58% | - |
| 16.06.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -3,66% | 191,00 |
| 13.06.2025 | 16,48 | 16,60 | 15,72 | 16,30 | -1,15% | - |
| 12.06.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -3,37% | 4,00 |
| 11.06.2025 | 16,93 | 17,07 | 16,93 | 17,07 | -0,66% | 24,00 |
| 10.06.2025 | 16,80 | 17,35 | 16,80 | 17,18 | -1,01% | 3.244,00 |
| 09.06.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 1,07% | 1.346,00 |
| 06.06.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 6,22% | 117,00 |
| 05.06.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -3,65% | 20,00 |
| 04.06.2025 | 16,80 | 16,80 | 16,45 | 16,78 | -0,05% | 22,00 |
| 03.06.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 12,81% | 20,00 |
| 02.06.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,77% | 1,00 |
| 30.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,97% | 60,00 |
| 29.05.2025 | 15,14 | 15,38 | 14,67 | 15,30 | 2,94% | - |
| 28.05.2025 | 14,91 | 15,26 | 14,78 | 14,87 | -0,90% | - |
| 27.05.2025 | 15,39 | 15,39 | 15,00 | 15,00 | -4,76% | 262,00 |
| 26.05.2025 | 15,68 | 15,75 | 15,68 | 15,75 | 2,53% | 145,00 |
| 23.05.2025 | 15,68 | 15,73 | 15,07 | 15,36 | -2,96% | - |
| 22.05.2025 | 15,36 | 15,84 | 15,16 | 15,83 | 3,01% | - |
| 21.05.2025 | 16,05 | 16,05 | 15,37 | 15,37 | -0,95% | 204,00 |
| 20.05.2025 | 15,51 | 15,52 | 15,51 | 15,52 | 0,10% | 163,00 |
| 19.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,87% | 185,00 |
| 16.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 8,21% | 10,00 |
| 15.05.2025 | 14,96 | 14,96 | 14,60 | 14,60 | -4,36% | 180,00 |