15,675€
-0,72%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,77 | 15,88 | 15,45 | 15,65 | -0,91% | 190,00 |
| 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 |
| 14.05.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,51% | 100,00 |
| 13.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,20% | 20,00 |
| 12.05.2025 | 15,60 | 15,85 | 15,60 | 15,85 | -0,01% | 1.470,00 |
| 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 |