0,270$
-10,00%
Echtzeit-Aktienkurs Aptevo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aptevo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,10 | 1,10 | 1,02 | 1,03 | -6,82% | 556.081,00 |
| 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 |
| 19.09.2025 | 1,89 | 1,99 | 1,75 | 1,76 | -11,11% | 6.401.868,00 |
| 18.09.2025 | 2,51 | 2,55 | 1,77 | 1,98 | 40,43% | 115.351.516,00 |
| 17.09.2025 | 1,53 | 1,53 | 1,32 | 1,41 | -6,00% | 13.254.406,00 |
| 16.09.2025 | 2,20 | 2,71 | 1,42 | 1,50 | 4,17% | 114.369.560,00 |
| 15.09.2025 | 1,50 | 1,52 | 1,40 | 1,44 | -2,04% | 218.425,00 |
| 12.09.2025 | 1,51 | 1,54 | 1,43 | 1,47 | -2,00% | 256.332,00 |
| 11.09.2025 | 1,53 | 1,54 | 1,46 | 1,50 | 0,00% | 220.170,00 |
| 10.09.2025 | 1,52 | 1,56 | 1,46 | 1,50 | -1,96% | 278.271,00 |
| 09.09.2025 | 1,53 | 1,58 | 1,48 | 1,53 | 3,38% | 239.562,00 |
| 08.09.2025 | 1,59 | 1,60 | 1,48 | 1,48 | -8,07% | 258.506,00 |
| 05.09.2025 | 1,63 | 1,64 | 1,54 | 1,61 | -1,23% | 144.451,00 |
| 04.09.2025 | 1,69 | 1,69 | 1,56 | 1,63 | -3,55% | 173.522,00 |
| 03.09.2025 | 1,59 | 1,73 | 1,59 | 1,69 | 5,62% | 122.622,00 |
| 02.09.2025 | 1,63 | 1,64 | 1,56 | 1,60 | -2,44% | 105.995,00 |
| 29.08.2025 | 1,72 | 1,72 | 1,61 | 1,64 | -3,53% | 106.486,00 |
| 28.08.2025 | 1,85 | 1,85 | 1,66 | 1,70 | -5,03% | 296.816,00 |
| 27.08.2025 | 1,88 | 1,88 | 1,75 | 1,79 | -3,24% | 142.896,00 |
| 26.08.2025 | 1,92 | 1,99 | 1,82 | 1,85 | -2,63% | 166.232,00 |
| 25.08.2025 | 2,03 | 2,05 | 1,86 | 1,90 | -4,04% | 255.660,00 |
| 22.08.2025 | 2,03 | 2,05 | 1,95 | 1,98 | -4,35% | 122.728,00 |
| 21.08.2025 | 1,95 | 2,07 | 1,87 | 2,07 | 5,61% | 122.710,00 |
| 20.08.2025 | 2,00 | 2,01 | 1,90 | 1,96 | -1,51% | 86.545,00 |
| 19.08.2025 | 2,07 | 2,16 | 1,97 | 1,99 | -3,86% | 168.463,00 |
| 18.08.2025 | 2,02 | 2,08 | 1,98 | 2,07 | 3,50% | 82.063,00 |
| 15.08.2025 | 2,05 | 2,05 | 1,92 | 2,00 | -1,96% | 75.249,00 |
| 14.08.2025 | 1,78 | 2,20 | 1,72 | 2,04 | 6,81% | 262.291,00 |
| 13.08.2025 | 2,06 | 2,06 | 1,86 | 1,91 | -7,28% | 543.012,00 |
| 12.08.2025 | 2,13 | 2,18 | 2,05 | 2,06 | -4,19% | 88.538,00 |
| 11.08.2025 | 2,19 | 2,23 | 2,10 | 2,15 | -4,87% | 99.950,00 |
| 08.08.2025 | 2,15 | 2,26 | 2,14 | 2,26 | 5,61% | 44.855,00 |
| 07.08.2025 | 2,15 | 2,19 | 2,10 | 2,14 | -1,38% | 51.260,00 |
| 06.08.2025 | 2,41 | 2,47 | 2,17 | 2,17 | -11,43% | 99.965,00 |
| 05.08.2025 | 2,55 | 2,60 | 2,36 | 2,45 | -5,41% | 119.618,00 |
| 04.08.2025 | 2,70 | 2,80 | 2,55 | 2,59 | -3,36% | 90.488,00 |
| 01.08.2025 | 2,73 | 2,77 | 2,65 | 2,68 | -2,90% | 85.901,00 |
| 31.07.2025 | 2,91 | 2,93 | 2,75 | 2,76 | -5,48% | 103.895,00 |
| 30.07.2025 | 2,87 | 2,96 | 2,87 | 2,92 | 2,10% | 20.668,00 |
| 29.07.2025 | 2,91 | 2,93 | 2,84 | 2,86 | -2,72% | 111.888,00 |
| 28.07.2025 | 3,02 | 3,07 | 2,93 | 2,94 | -3,92% | 96.929,00 |