29,273€
1,43%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 32,86 | 33,84 | 32,86 | 33,84 | 0,56% | 122,00 |
| 09.12.2024 | 33,46 | 33,65 | 33,46 | 33,65 | 5,88% | 947,00 |
| 06.12.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -0,36% | 5,00 |
| 05.12.2024 | 32,07 | 32,07 | 31,57 | 31,90 | -1,50% | 657,00 |
| 04.12.2024 | 32,82 | 32,82 | 32,20 | 32,38 | -3,34% | 445,00 |
| 03.12.2024 | 33,37 | 33,50 | 33,33 | 33,50 | 0,22% | 1.451,00 |
| 02.12.2024 | 31,50 | 33,43 | 31,50 | 33,43 | 3,47% | 4.081,00 |
| 29.11.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,40% | 3,00 |
| 28.11.2024 | 32,40 | 32,45 | 32,37 | 32,44 | 2,85% | - |
| 27.11.2024 | 31,54 | 31,54 | 31,54 | 31,54 | 1,79% | 250,00 |
| 26.11.2024 | 30,63 | 31,15 | 30,55 | 30,98 | 1,24% | 90,00 |
| 25.11.2024 | 30,79 | 30,79 | 30,60 | 30,60 | 5,97% | 1.264,00 |
| 22.11.2024 | 26,79 | 28,88 | 26,79 | 28,88 | 13,24% | 1.395,00 |
| 21.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -8,21% | 39,00 |
| 20.11.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -3,88% | 100,00 |
| 19.11.2024 | 28,70 | 28,90 | 28,70 | 28,90 | 17,50% | 190,00 |
| 18.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,23% | 25,00 |
| 15.11.2024 | 26,40 | 26,40 | 24,75 | 25,42 | -5,19% | 1.723,00 |
| 14.11.2024 | 26,80 | 26,81 | 26,80 | 26,81 | -0,76% | 1.225,00 |
| 13.11.2024 | 27,37 | 27,37 | 27,01 | 27,01 | -1,42% | 1.932,00 |
| 12.11.2024 | 27,82 | 27,82 | 27,40 | 27,40 | -2,77% | 310,00 |
| 11.11.2024 | 28,28 | 28,44 | 28,14 | 28,18 | 3,22% | 2.115,00 |
| 08.11.2024 | 27,43 | 27,43 | 27,30 | 27,30 | 2,88% | 57,00 |
| 07.11.2024 | 26,00 | 26,54 | 26,00 | 26,54 | 0,86% | 3.000,00 |
| 06.11.2024 | 26,80 | 26,80 | 25,99 | 26,31 | 6,26% | 4.632,00 |
| 05.11.2024 | 23,85 | 24,76 | 22,73 | 24,76 | -7,27% | 8.619,00 |
| 04.11.2024 | 25,41 | 27,09 | 25,41 | 26,70 | 5,91% | 774,00 |
| 01.11.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,39% | 1,00 |
| 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% | - |