0,270$
-10,00%
Echtzeit-Aktienkurs Aptevo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aptevo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,60 | 7,15 | 6,57 | 6,71 | 1,82% | 38.605,00 |
| 12.02.2026 | 6,94 | 7,11 | 6,40 | 6,59 | -5,18% | 38.200,00 |
| 11.02.2026 | 6,84 | 7,16 | 6,81 | 6,95 | -0,43% | 19.724,00 |
| 10.02.2026 | 6,83 | 7,13 | 6,69 | 6,98 | 1,16% | 22.771,00 |
| 09.02.2026 | 6,84 | 7,11 | 6,66 | 6,90 | 2,99% | 14.805,00 |
| 06.02.2026 | 6,06 | 6,84 | 6,06 | 6,70 | 11,48% | 51.049,00 |
| 05.02.2026 | 6,30 | 6,45 | 5,94 | 6,01 | -6,24% | 87.436,00 |
| 04.02.2026 | 6,73 | 6,86 | 6,30 | 6,41 | -5,18% | 33.836,00 |
| 03.02.2026 | 7,35 | 7,45 | 6,53 | 6,76 | -10,34% | 102.411,00 |
| 02.02.2026 | 7,26 | 7,84 | 7,07 | 7,54 | 3,71% | 94.658,00 |
| 30.01.2026 | 7,35 | 7,38 | 7,06 | 7,27 | -1,62% | 35.343,00 |
| 29.01.2026 | 7,60 | 7,60 | 6,88 | 7,39 | -5,68% | 113.858,00 |
| 28.01.2026 | 8,28 | 8,28 | 7,81 | 7,84 | -5,15% | 73.292,00 |
| 27.01.2026 | 8,81 | 8,81 | 8,14 | 8,26 | -6,24% | 71.850,00 |
| 26.01.2026 | 9,11 | 9,11 | 8,72 | 8,81 | -1,89% | 50.238,00 |
| 23.01.2026 | 9,02 | 9,03 | 8,80 | 8,98 | 0,56% | 21.897,00 |
| 22.01.2026 | 9,10 | 9,39 | 8,83 | 8,93 | -3,88% | 64.919,00 |
| 21.01.2026 | 9,74 | 9,97 | 8,90 | 9,29 | -5,49% | 95.131,00 |
| 20.01.2026 | 9,26 | 10,70 | 9,02 | 9,83 | 4,08% | 131.119,00 |
| 16.01.2026 | 9,01 | 9,60 | 8,82 | 9,45 | 4,60% | 77.577,00 |
| 15.01.2026 | 8,92 | 9,10 | 8,55 | 9,03 | 0,28% | 68.966,00 |
| 14.01.2026 | 8,67 | 9,09 | 8,50 | 9,01 | 1,41% | 72.621,00 |
| 13.01.2026 | 8,83 | 9,05 | 8,49 | 8,88 | -1,00% | 101.626,00 |
| 12.01.2026 | 8,65 | 9,11 | 8,65 | 8,97 | -7,14% | 179.457,00 |
| 09.01.2026 | 9,81 | 9,90 | 8,10 | 9,66 | 5,00% | 6.285.822,00 |
| 08.01.2026 | 8,68 | 9,37 | 8,62 | 9,20 | 3,31% | 82.446,00 |
| 07.01.2026 | 7,95 | 9,14 | 7,66 | 8,91 | 12,01% | 120.671,00 |
| 06.01.2026 | 8,42 | 8,46 | 7,91 | 7,95 | -4,45% | 67.275,00 |
| 05.01.2026 | 9,27 | 9,30 | 8,02 | 8,32 | -11,40% | 175.287,00 |
| 02.01.2026 | 9,43 | 9,76 | 9,15 | 9,39 | -0,42% | 107.151,00 |
| 31.12.2025 | 9,29 | 10,66 | 9,28 | 9,43 | 0,43% | 193.432,00 |
| 30.12.2025 | 9,90 | 10,17 | 9,13 | 9,39 | 1.607,27% | 120.168,00 |
| 29.12.2025 | 0,54 | 0,59 | 0,53 | 0,55 | -9,39% | 2.169.821,00 |
| 26.12.2025 | 0,68 | 0,69 | 0,50 | 0,61 | -34,73% | 14.650.047,00 |
| 24.12.2025 | 1,02 | 1,04 | 0,91 | 0,93 | -8,82% | 910.403,00 |
| 23.12.2025 | 1,08 | 1,08 | 1,00 | 1,02 | -7,27% | 636.767,00 |
| 22.12.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 2,80% | 472.228,00 |
| 19.12.2025 | 1,03 | 1,11 | 1,03 | 1,07 | 2,88% | 1.054.843,00 |
| 18.12.2025 | 1,04 | 1,07 | 1,03 | 1,04 | 0,97% | 407.026,00 |
| 17.12.2025 | 1,10 | 1,10 | 1,02 | 1,03 | -6,36% | 574.113,00 |
| 16.12.2025 | 1,00 | 1,11 | 1,00 | 1,10 | 5,77% | 673.174,00 |
| 15.12.2025 | 1,09 | 1,09 | 1,01 | 1,04 | -7,96% | 960.323,00 |
| 12.12.2025 | 1,11 | 1,15 | 1,10 | 1,13 | -2,59% | 707.212,00 |
| 11.12.2025 | 1,14 | 1,16 | 1,07 | 1,16 | -3,33% | 1.268.566,00 |
| 10.12.2025 | 1,29 | 1,29 | 1,15 | 1,20 | -3,23% | 8.262.794,00 |
| 09.12.2025 | 1,30 | 1,33 | 1,15 | 1,24 | -7,46% | 2.034.410,00 |
| 08.12.2025 | 1,36 | 1,37 | 1,28 | 1,34 | -0,74% | 567.186,00 |
| 05.12.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -2,88% | 490.998,00 |
| 04.12.2025 | 1,37 | 1,41 | 1,34 | 1,39 | 0,72% | 546.100,00 |
| 03.12.2025 | 1,29 | 1,38 | 1,26 | 1,38 | 8,66% | 321.489,00 |
| 02.12.2025 | 1,31 | 1,34 | 1,27 | 1,27 | -3,79% | 329.549,00 |
| 01.12.2025 | 1,36 | 1,42 | 1,30 | 1,32 | -4,35% | 502.485,00 |
| 28.11.2025 | 1,30 | 1,39 | 1,29 | 1,38 | 7,81% | 553.194,00 |
| 26.11.2025 | 1,23 | 1,29 | 1,21 | 1,28 | 6,67% | 468.879,00 |
| 25.11.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 1,69% | 548.949,00 |
| 24.11.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 4,42% | 423.418,00 |
| 21.11.2025 | 1,10 | 1,14 | 1,04 | 1,13 | 4,63% | 949.901,00 |
| 20.11.2025 | 1,25 | 1,25 | 1,07 | 1,08 | -11,48% | 991.257,00 |
| 19.11.2025 | 1,30 | 1,31 | 1,21 | 1,22 | -7,58% | 673.151,00 |
| 18.11.2025 | 1,34 | 1,35 | 1,27 | 1,32 | -3,65% | 818.905,00 |
| 17.11.2025 | 1,40 | 1,43 | 1,35 | 1,37 | -2,84% | 508.281,00 |
| 14.11.2025 | 1,41 | 1,43 | 1,38 | 1,41 | -2,76% | 711.617,00 |
| 13.11.2025 | 1,52 | 1,54 | 1,42 | 1,45 | -2,03% | 691.823,00 |
| 12.11.2025 | 1,49 | 1,51 | 1,45 | 1,48 | -1,33% | 452.602,00 |
| 11.11.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -3,85% | 486.521,00 |
| 10.11.2025 | 1,48 | 1,56 | 1,44 | 1,56 | 6,12% | 1.193.921,00 |
| 07.11.2025 | 1,41 | 1,50 | 1,39 | 1,47 | 0,00% | 1.213.785,00 |
| 06.11.2025 | 1,42 | 1,53 | 1,41 | 1,47 | 2,80% | 759.759,00 |
| 05.11.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 1,42% | 475.321,00 |
| 04.11.2025 | 1,42 | 1,50 | 1,40 | 1,41 | -4,08% | 607.189,00 |
| 03.11.2025 | 1,53 | 1,53 | 1,45 | 1,47 | -5,16% | 773.743,00 |
| 31.10.2025 | 1,42 | 1,58 | 1,39 | 1,55 | 10,71% | 1.887.655,00 |
| 30.10.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -1,41% | 446.313,00 |
| 29.10.2025 | 1,47 | 1,47 | 1,41 | 1,42 | -2,74% | 744.599,00 |
| 28.10.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | 725.393,00 |
| 27.10.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -1,32% | 572.206,00 |
| 24.10.2025 | 1,54 | 1,57 | 1,50 | 1,52 | -0,65% | 706.408,00 |
| 23.10.2025 | 1,50 | 1,55 | 1,49 | 1,53 | 1,32% | 829.433,00 |
| 22.10.2025 | 1,56 | 1,56 | 1,48 | 1,51 | -3,82% | 1.089.524,00 |
| 21.10.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -3,09% | 1.051.985,00 |
| 20.10.2025 | 1,62 | 1,65 | 1,57 | 1,62 | 2,53% | 897.420,00 |
| 17.10.2025 | 1,50 | 1,58 | 1,49 | 1,58 | 5,33% | 888.497,00 |
| 16.10.2025 | 1,57 | 1,59 | 1,50 | 1,50 | -4,46% | 1.082.172,00 |
| 15.10.2025 | 1,61 | 1,67 | 1,55 | 1,57 | -3,68% | 1.553.819,00 |
| 14.10.2025 | 1,53 | 1,64 | 1,53 | 1,63 | 1,87% | 1.544.367,00 |
| 13.10.2025 | 1,61 | 1,65 | 1,50 | 1,60 | 1,91% | 1.960.887,00 |
| 10.10.2025 | 1,69 | 1,73 | 1,56 | 1,57 | -10,80% | 2.945.776,00 |
| 09.10.2025 | 1,70 | 1,84 | 1,68 | 1,76 | 2,92% | 4.507.473,00 |
| 08.10.2025 | 1,79 | 1,83 | 1,62 | 1,71 | -2,84% | 5.442.872,00 |
| 07.10.2025 | 1,65 | 1,98 | 1,63 | 1,76 | 24,82% | 44.891.718,00 |
| 06.10.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -2,76% | 14.609.472,00 |
| 02.10.2025 | 1,38 | 1,49 | 1,38 | 1,45 | 4,32% | 1.877.428,00 |
| 01.10.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -4,14% | 1.620.994,00 |
| 30.09.2025 | 1,45 | 1,48 | 1,42 | 1,45 | 0,69% | 1.360.604,00 |
| 29.09.2025 | 1,49 | 1,51 | 1,42 | 1,44 | -4,00% | 1.695.518,00 |
| 26.09.2025 | 1,60 | 1,61 | 1,49 | 1,50 | -6,25% | 2.092.691,00 |
| 25.09.2025 | 1,70 | 1,71 | 1,59 | 1,60 | -10,11% | 2.212.280,00 |
| 24.09.2025 | 1,61 | 1,83 | 1,61 | 1,78 | 8,54% | 2.739.990,00 |
| 23.09.2025 | 1,61 | 1,73 | 1,60 | 1,64 | -2,96% | 1.626.132,00 |
| 22.09.2025 | 1,68 | 1,71 | 1,59 | 1,69 | -3,98% | 2.711.726,00 |