0,270$
-10,00%
Echtzeit-Aktienkurs Aptevo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aptevo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 3,28 | 3,28 | 3,06 | 3,06 | -4,67% | 104.294,00 |
| 24.07.2025 | 3,30 | 3,30 | 3,12 | 3,21 | -0,93% | 126.355,00 |
| 23.07.2025 | 3,17 | 3,30 | 3,15 | 3,24 | 3,51% | 105.660,00 |
| 22.07.2025 | 3,07 | 3,17 | 3,01 | 3,13 | 2,62% | 121.981,00 |
| 21.07.2025 | 3,09 | 3,18 | 3,01 | 3,05 | 0,66% | 233.325,00 |
| 18.07.2025 | 2,94 | 3,06 | 2,93 | 3,03 | 1,68% | 199.127,00 |
| 17.07.2025 | 3,05 | 3,05 | 2,93 | 2,98 | -1,65% | 142.969,00 |
| 16.07.2025 | 2,89 | 3,03 | 2,89 | 3,03 | 3,77% | 196.215,00 |
| 15.07.2025 | 2,93 | 2,99 | 2,86 | 2,92 | -1,02% | 153.975,00 |
| 14.07.2025 | 2,95 | 3,05 | 2,91 | 2,95 | -1,67% | 188.530,00 |
| 11.07.2025 | 2,97 | 3,01 | 2,94 | 3,00 | -0,33% | 129.353,00 |
| 10.07.2025 | 3,06 | 3,15 | 2,95 | 3,01 | -0,99% | 133.514,00 |
| 09.07.2025 | 3,09 | 3,20 | 2,96 | 3,04 | -1,94% | 223.151,00 |
| 08.07.2025 | 2,91 | 3,13 | 2,91 | 3,10 | 6,90% | 207.455,00 |
| 07.07.2025 | 2,89 | 2,99 | 2,89 | 2,90 | -4,61% | 230.711,00 |
| 03.07.2025 | 3,00 | 3,05 | 2,93 | 3,04 | 0,00% | 130.195,00 |
| 02.07.2025 | 2,95 | 3,08 | 2,92 | 3,04 | 3,05% | 168.185,00 |
| 01.07.2025 | 3,10 | 3,19 | 2,95 | 2,95 | -3,28% | 222.490,00 |
| 30.06.2025 | 3,05 | 3,10 | 2,90 | 3,05 | -0,97% | 360.784,00 |
| 27.06.2025 | 3,10 | 3,23 | 3,03 | 3,08 | -4,64% | 308.177,00 |
| 26.06.2025 | 3,20 | 3,42 | 3,10 | 3,23 | -0,31% | 401.874,00 |
| 25.06.2025 | 3,39 | 3,43 | 3,15 | 3,24 | -6,36% | 442.523,00 |
| 24.06.2025 | 3,18 | 3,89 | 3,18 | 3,46 | 6,46% | 1.180.907,00 |
| 23.06.2025 | 3,88 | 3,93 | 3,19 | 3,25 | -22,06% | 1.258.736,00 |
| 20.06.2025 | 5,01 | 5,08 | 3,82 | 4,17 | -18,71% | 3.225.789,00 |
| 18.06.2025 | 6,16 | 13,11 | 4,80 | 5,13 | 81,91% | 124.472.376,00 |
| 17.06.2025 | 3,67 | 3,80 | 2,81 | 2,82 | -22,95% | 253.850,00 |
| 16.06.2025 | 4,15 | 4,35 | 3,60 | 3,66 | -16,63% | 136.398,00 |
| 13.06.2025 | 4,71 | 4,75 | 4,30 | 4,39 | -8,16% | 148.127,00 |
| 12.06.2025 | 4,61 | 4,78 | 4,51 | 4,78 | 2,80% | 23.396,00 |
| 11.06.2025 | 4,71 | 4,89 | 4,59 | 4,65 | -0,43% | 77.401,00 |
| 10.06.2025 | 4,63 | 4,77 | 4,54 | 4,67 | -0,21% | 24.500,00 |
| 09.06.2025 | 5,09 | 5,09 | 4,61 | 4,68 | -5,45% | 75.020,00 |
| 06.06.2025 | 4,80 | 5,10 | 4,80 | 4,95 | 3,34% | 59.866,00 |
| 05.06.2025 | 4,98 | 5,18 | 4,78 | 4,79 | -3,43% | 58.121,00 |
| 04.06.2025 | 4,97 | 5,13 | 4,76 | 4,96 | -0,30% | 70.628,00 |
| 03.06.2025 | 4,75 | 5,11 | 4,75 | 4,98 | 4,30% | 111.226,00 |
| 02.06.2025 | 4,78 | 5,59 | 4,61 | 4,77 | 1,06% | 235.568,00 |
| 30.05.2025 | 4,59 | 4,93 | 4,53 | 4,72 | 0,43% | 70.812,00 |
| 29.05.2025 | 4,50 | 5,18 | 4,40 | 4,70 | 2,17% | 172.519,00 |
| 28.05.2025 | 4,66 | 4,82 | 4,30 | 4,60 | -6,50% | 135.206,00 |
| 27.05.2025 | 5,06 | 5,50 | 4,52 | 4,92 | 1.686,49% | 170.384,00 |
| 23.05.2025 | 0,29 | 0,29 | 0,26 | 0,28 | -8,20% | 2.150.860,00 |
| 22.05.2025 | 0,32 | 0,35 | 0,29 | 0,30 | -21,05% | 4.980.536,00 |
| 21.05.2025 | 0,31 | 0,72 | 0,31 | 0,38 | 22,62% | 118.042.146,00 |