0,270$
-10,00%
Echtzeit-Aktienkurs Aptevo Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Aptevo Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,62 | 5,08 | 4,62 | 5,00 | 3,31% | 62.508,00 |
| 27.05.2026 | 4,84 | 4,94 | 4,42 | 4,84 | -1,02% | 90.824,00 |
| 26.05.2026 | 4,95 | 4,98 | 4,71 | 4,89 | -1,21% | 20.614,00 |
| 22.05.2026 | 5,10 | 5,22 | 4,75 | 4,95 | -1,79% | 26.644,00 |
| 21.05.2026 | 4,63 | 5,04 | 4,59 | 5,04 | 10,65% | 17.370,00 |
| 20.05.2026 | 4,48 | 4,70 | 4,41 | 4,56 | 2,36% | 17.385,00 |
| 19.05.2026 | 4,55 | 4,61 | 4,33 | 4,45 | -3,89% | 10.893,00 |
| 18.05.2026 | 4,71 | 4,79 | 4,58 | 4,63 | -2,94% | 10.062,00 |
| 15.05.2026 | 4,67 | 4,81 | 4,67 | 4,77 | -0,52% | 11.672,00 |
| 14.05.2026 | 4,74 | 4,90 | 4,46 | 4,80 | 0,74% | 27.236,00 |
| 13.05.2026 | 4,75 | 4,88 | 4,72 | 4,76 | -1,45% | 17.854,00 |
| 12.05.2026 | 4,85 | 4,97 | 4,76 | 4,83 | -0,31% | 10.886,00 |
| 11.05.2026 | 4,90 | 5,19 | 4,69 | 4,85 | -2,52% | 28.818,00 |
| 08.05.2026 | 4,89 | 5,08 | 4,84 | 4,97 | 2,26% | 32.812,00 |
| 07.05.2026 | 4,95 | 4,97 | 4,70 | 4,86 | -1,62% | 28.714,00 |
| 06.05.2026 | 4,55 | 5,02 | 4,25 | 4,94 | -7,66% | 462.740,00 |
| 05.05.2026 | 5,52 | 5,52 | 5,23 | 5,35 | -1,83% | 14.389,00 |
| 04.05.2026 | 5,09 | 5,62 | 4,96 | 5,45 | 10,77% | 43.642,00 |
| 01.05.2026 | 4,86 | 4,97 | 4,86 | 4,92 | 1,44% | 4.302,00 |
| 30.04.2026 | 4,84 | 5,00 | 4,84 | 4,85 | 0,83% | 4.732,00 |
| 29.04.2026 | 4,81 | 5,00 | 4,77 | 4,81 | -1,94% | 13.440,00 |
| 28.04.2026 | 4,93 | 5,00 | 4,80 | 4,91 | -0,30% | 19.159,00 |
| 27.04.2026 | 4,81 | 5,00 | 4,80 | 4,92 | 1,03% | 13.686,00 |
| 24.04.2026 | 5,00 | 5,00 | 4,80 | 4,87 | -0,31% | 29.151,00 |
| 23.04.2026 | 5,11 | 5,27 | 4,82 | 4,89 | -4,78% | 26.552,00 |
| 22.04.2026 | 5,33 | 5,33 | 5,08 | 5,13 | 0,59% | 12.652,00 |
| 21.04.2026 | 5,18 | 5,52 | 5,00 | 5,10 | -2,11% | 19.156,00 |
| 20.04.2026 | 5,22 | 5,39 | 5,13 | 5,21 | -1,33% | 11.453,00 |
| 17.04.2026 | 5,63 | 5,69 | 5,26 | 5,28 | -5,88% | 22.655,00 |
| 16.04.2026 | 5,49 | 5,67 | 5,28 | 5,61 | 4,08% | 28.499,00 |
| 15.04.2026 | 5,01 | 5,45 | 5,01 | 5,39 | 7,16% | 36.218,00 |
| 14.04.2026 | 4,75 | 5,20 | 4,75 | 5,03 | 6,12% | 36.269,00 |
| 13.04.2026 | 4,23 | 4,75 | 4,23 | 4,74 | 6,76% | 26.060,00 |
| 10.04.2026 | 4,22 | 4,45 | 4,18 | 4,44 | 1,60% | 22.850,00 |
| 09.04.2026 | 4,35 | 4,38 | 4,25 | 4,37 | 2,10% | 15.550,00 |
| 08.04.2026 | 4,15 | 4,37 | 4,00 | 4,28 | 2,64% | 17.465,00 |
| 07.04.2026 | 4,08 | 4,17 | 3,80 | 4,17 | -1,65% | 37.092,00 |
| 06.04.2026 | 4,19 | 4,25 | 4,13 | 4,24 | 1,68% | 17.731,00 |
| 02.04.2026 | 4,07 | 4,17 | 4,03 | 4,17 | 0,00% | 21.717,00 |
| 01.04.2026 | 4,21 | 4,38 | 4,05 | 4,17 | -2,34% | 46.948,00 |
| 31.03.2026 | 3,97 | 4,63 | 3,97 | 4,27 | 7,83% | 189.869,00 |
| 30.03.2026 | 4,23 | 4,36 | 3,84 | 3,96 | -7,26% | 90.201,00 |
| 27.03.2026 | 4,50 | 4,55 | 4,14 | 4,27 | -5,32% | 82.746,00 |
| 26.03.2026 | 4,50 | 4,68 | 4,40 | 4,51 | 1,92% | 47.673,00 |
| 25.03.2026 | 4,24 | 4,47 | 4,23 | 4,43 | 4,86% | 20.192,00 |
| 24.03.2026 | 4,50 | 4,50 | 4,22 | 4,22 | -6,01% | 22.355,00 |
| 23.03.2026 | 4,54 | 4,60 | 4,46 | 4,49 | -1,54% | 31.746,00 |
| 20.03.2026 | 4,31 | 4,67 | 4,31 | 4,56 | 1,33% | 29.956,00 |
| 19.03.2026 | 4,43 | 4,63 | 4,38 | 4,50 | -3,64% | 34.912,00 |
| 18.03.2026 | 4,73 | 4,73 | 4,46 | 4,67 | 0,86% | 27.329,00 |
| 17.03.2026 | 4,58 | 4,67 | 4,49 | 4,63 | -1,07% | 29.063,00 |
| 16.03.2026 | 4,41 | 4,80 | 4,41 | 4,68 | 8,08% | 43.929,00 |
| 13.03.2026 | 4,50 | 4,50 | 4,27 | 4,33 | -5,25% | 33.114,00 |
| 12.03.2026 | 4,48 | 4,77 | 4,48 | 4,57 | 3,39% | 49.704,00 |
| 11.03.2026 | 5,04 | 5,17 | 3,95 | 4,42 | -15,00% | 187.253,00 |
| 10.03.2026 | 5,54 | 5,90 | 4,94 | 5,20 | -22,79% | 900.533,00 |
| 09.03.2026 | 6,52 | 6,74 | 6,29 | 6,74 | 5,23% | 10.312,00 |
| 06.03.2026 | 6,49 | 6,51 | 6,35 | 6,40 | -0,93% | 5.466,00 |
| 05.03.2026 | 6,65 | 6,77 | 6,46 | 6,46 | -4,01% | 42.988,00 |
| 04.03.2026 | 6,61 | 7,03 | 6,49 | 6,73 | 1,05% | 20.198,00 |
| 03.03.2026 | 6,84 | 7,22 | 6,45 | 6,66 | -7,24% | 26.033,00 |
| 02.03.2026 | 7,28 | 7,31 | 6,86 | 7,18 | -1,91% | 4.843,00 |
| 27.02.2026 | 7,11 | 7,42 | 7,11 | 7,32 | -0,27% | 437.441,00 |
| 26.02.2026 | 7,10 | 7,60 | 7,08 | 7,34 | 2,37% | 26.810,00 |
| 25.02.2026 | 6,74 | 7,20 | 6,74 | 7,17 | 6,54% | 16.443,00 |
| 24.02.2026 | 6,43 | 6,90 | 6,43 | 6,73 | 6,83% | 17.893,00 |
| 23.02.2026 | 6,70 | 6,84 | 6,30 | 6,30 | -5,41% | 28.672,00 |
| 20.02.2026 | 6,90 | 7,10 | 6,66 | 6,66 | -4,58% | 13.595,00 |
| 19.02.2026 | 6,75 | 7,07 | 6,71 | 6,98 | 4,49% | 31.403,00 |
| 18.02.2026 | 7,13 | 7,23 | 6,67 | 6,68 | -6,57% | 18.660,00 |
| 17.02.2026 | 7,02 | 7,70 | 6,88 | 7,15 | 3,47% | 41.874,00 |
| 13.02.2026 | 6,60 | 7,15 | 6,57 | 6,91 | 4,70% | 38.602,00 |
| 12.02.2026 | 6,94 | 7,11 | 6,40 | 6,60 | -7,17% | 38.034,00 |
| 11.02.2026 | 6,84 | 7,16 | 6,81 | 7,11 | 1,86% | 19.223,00 |
| 10.02.2026 | 6,83 | 7,13 | 6,69 | 6,98 | 1,16% | 22.744,00 |
| 09.02.2026 | 6,84 | 7,11 | 6,66 | 6,90 | 2,99% | 14.783,00 |
| 06.02.2026 | 6,06 | 6,84 | 6,06 | 6,70 | 9,12% | 50.817,00 |
| 05.02.2026 | 6,30 | 6,45 | 5,94 | 6,14 | -4,36% | 85.706,00 |
| 04.02.2026 | 6,73 | 6,86 | 6,30 | 6,42 | -4,04% | 33.656,00 |
| 03.02.2026 | 7,35 | 7,45 | 6,53 | 6,69 | -11,27% | 102.076,00 |
| 02.02.2026 | 7,26 | 7,84 | 7,07 | 7,54 | 3,71% | 94.520,00 |
| 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 | -10,53% | 113.858,00 |
| 27.01.2026 | 8,64 | 8,81 | 8,14 | 8,26 | -6,24% | 71.544,00 |
| 26.01.2026 | 9,11 | 9,11 | 8,72 | 8,81 | -1,89% | 49.742,00 |
| 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% | 64.681,00 |
| 21.01.2026 | 9,74 | 9,97 | 8,90 | 9,29 | -7,19% | 91.315,00 |
| 20.01.2026 | 9,26 | 10,70 | 9,03 | 10,01 | 5,98% | 129.900,00 |
| 16.01.2026 | 9,01 | 9,60 | 8,96 | 9,45 | 4,60% | 77.092,00 |
| 15.01.2026 | 8,92 | 9,10 | 8,55 | 9,03 | 0,28% | 67.966,00 |
| 14.01.2026 | 8,70 | 9,09 | 8,58 | 9,01 | 1,41% | 70.813,00 |
| 13.01.2026 | 8,83 | 9,05 | 8,49 | 8,88 | -1,00% | 100.037,00 |
| 12.01.2026 | 8,65 | 9,11 | 8,65 | 8,97 | -7,14% | 174.318,00 |
| 09.01.2026 | 9,81 | 9,90 | 8,10 | 9,66 | 5,00% | 6.252.424,00 |
| 08.01.2026 | 8,68 | 9,37 | 8,62 | 9,20 | 3,31% | 82.285,00 |
| 07.01.2026 | 7,95 | 9,14 | 7,66 | 8,91 | 12,01% | 119.356,00 |
| 06.01.2026 | 8,42 | 8,46 | 7,91 | 7,95 | -4,45% | 65.946,00 |
| 05.01.2026 | 9,27 | 9,30 | 8,02 | 8,32 | -11,40% | 171.916,00 |
| 02.01.2026 | 9,43 | 9,76 | 9,15 | 9,39 | -0,42% | 97.682,00 |