16,640$
-0,83%
Echtzeit-Aktienkurs Apnimed Inc
Bid:
Ask:
Aktienkurse zur Apnimed Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,52 | 17,52 | 16,16 | 16,65 | -0,77% | 278.599,00 |
| 11.11.2026 | 15,99 | 16,88 | 15,26 | 16,78 | 5,80% | 195.574,00 |
| 10.11.2026 | 15,67 | 16,58 | 15,21 | 15,86 | 0,32% | 378.259,00 |
| 09.11.2026 | 15,32 | 16,28 | 15,09 | 15,81 | 4,70% | 290.147,00 |
| 06.11.2026 | 14,26 | 15,41 | 14,11 | 15,10 | 6,64% | 225.365,00 |
| 05.11.2026 | 15,37 | 15,52 | 13,88 | 14,16 | -7,45% | 448.294,00 |
| 04.11.2026 | 15,36 | 15,97 | 14,65 | 15,30 | 1,59% | 604.510,00 |
| 03.11.2026 | 15,48 | 16,99 | 14,96 | 15,06 | -2,21% | 575.783,00 |
| 02.11.2026 | 16,55 | 16,79 | 15,09 | 15,40 | -6,10% | 530.945,00 |
| 30.10.2026 | 17,10 | 17,36 | 16,16 | 16,40 | -5,42% | 466.517,00 |
| 29.10.2026 | 19,15 | 19,19 | 17,00 | 17,34 | -9,45% | 1.011.730,00 |
| 28.10.2026 | 19,44 | 19,65 | 17,93 | 19,15 | -1,74% | 323.307,00 |
| 27.10.2026 | 19,06 | 19,83 | 18,23 | 19,49 | 2,85% | 365.456,00 |
| 26.10.2026 | 19,14 | 19,52 | 18,40 | 18,95 | -0,21% | 178.554,00 |
| 23.10.2026 | 18,50 | 19,15 | 17,84 | 18,99 | 2,48% | 277.300,00 |
| 22.10.2026 | 19,07 | 19,24 | 18,22 | 18,53 | -1,96% | 194.811,00 |
| 21.10.2026 | 18,88 | 19,57 | 18,57 | 18,90 | 2,11% | 295.456,00 |
| 20.10.2026 | 16,64 | 18,80 | 16,43 | 18,51 | 11,54% | 311.107,00 |
| 19.10.2026 | 18,00 | 18,49 | 16,52 | 16,60 | -6,56% | 264.469,00 |
| 16.10.2026 | 18,30 | 18,35 | 17,40 | 17,76 | -2,66% | 235.056,00 |
| 15.10.2026 | 17,32 | 18,76 | 17,25 | 18,25 | 5,89% | 260.260,00 |
| 14.10.2026 | 17,85 | 18,62 | 17,00 | 17,23 | -3,37% | 1.012.795,00 |
| 13.10.2026 | 18,85 | 18,85 | 17,45 | 17,83 | -4,29% | 215.572,00 |
| 12.10.2026 | 18,57 | 20,00 | 18,26 | 18,63 | 0,59% | 301.060,00 |
| 09.10.2026 | 18,18 | 19,54 | 17,80 | 18,52 | 1,65% | 268.390,00 |
| 08.10.2026 | 18,05 | 18,61 | 17,38 | 18,22 | 1,00% | 332.025,00 |
| 07.10.2026 | 18,66 | 19,40 | 17,84 | 18,04 | -3,27% | 465.623,00 |
| 06.10.2026 | 21,95 | 21,95 | 18,34 | 18,65 | -14,25% | 581.295,00 |
| 05.10.2026 | 21,70 | 22,11 | 21,10 | 21,75 | 1,12% | 340.302,00 |
| 02.10.2026 | 22,60 | 22,73 | 21,10 | 21,51 | -4,57% | 682.085,00 |
| 01.10.2026 | 21,96 | 24,50 | 21,96 | 22,54 | 2,88% | 747.560,00 |
| 30.09.2026 | 23,57 | 24,50 | 21,49 | 21,91 | -8,33% | 669.622,00 |
| 29.09.2026 | 21,48 | 24,29 | 21,48 | 23,90 | 10,29% | 670.210,00 |
| 28.09.2026 | 21,15 | 22,09 | 19,80 | 21,67 | 2,75% | 283.858,00 |
| 25.09.2026 | 22,00 | 22,77 | 20,68 | 21,09 | -2,50% | 298.674,00 |
| 24.09.2026 | 22,06 | 22,85 | 20,50 | 21,63 | -3,82% | 398.391,00 |
| 23.09.2026 | 25,02 | 25,44 | 21,60 | 22,49 | -11,84% | 858.154,00 |
| 22.09.2026 | 26,41 | 26,69 | 24,42 | 25,51 | -2,71% | 624.120,00 |
| 21.09.2026 | 28,70 | 28,90 | 23,13 | 26,22 | -9,59% | 1.511.254,00 |
| 18.09.2026 | 28,34 | 30,22 | 27,99 | 29,00 | 3,17% | 3.141.798,00 |
| 17.09.2026 | 27,47 | 29,00 | 27,15 | 28,11 | 3,77% | 355.793,00 |
| 16.09.2026 | 25,81 | 27,96 | 25,66 | 27,09 | 5,99% | 552.568,00 |
| 15.09.2026 | 25,62 | 26,83 | 25,05 | 25,56 | 0,04% | 350.436,00 |
| 14.09.2026 | 26,48 | 27,07 | 25,05 | 25,55 | -2,59% | 263.415,00 |
| 11.09.2026 | 27,07 | 27,72 | 26,19 | 26,23 | -2,13% | 207.775,00 |
| 10.09.2026 | 27,11 | 28,74 | 26,59 | 26,80 | -4,56% | 213.426,00 |
| 09.09.2026 | 28,79 | 29,46 | 27,34 | 28,08 | -2,47% | 219.956,00 |
| 08.09.2026 | 27,67 | 29,65 | 27,41 | 28,79 | 4,88% | 383.109,00 |
| 04.09.2026 | 27,36 | 28,36 | 26,44 | 27,45 | -1,29% | 233.022,00 |
| 03.09.2026 | 28,11 | 28,83 | 27,32 | 27,81 | -0,07% | 234.262,00 |
| 02.09.2026 | 27,00 | 28,75 | 26,90 | 27,83 | 3,65% | 276.563,00 |
| 01.09.2026 | 26,11 | 27,88 | 25,11 | 26,85 | 2,29% | 376.556,00 |
| 31.08.2026 | 29,71 | 30,07 | 25,60 | 26,25 | -11,65% | 475.776,00 |
| 28.08.2026 | 29,01 | 32,37 | 28,83 | 29,71 | 3,45% | 536.837,00 |
| 27.08.2026 | 29,50 | 31,09 | 28,33 | 28,72 | -2,91% | 421.723,00 |
| 26.08.2026 | 27,59 | 30,19 | 26,86 | 29,58 | 8,07% | 334.017,00 |
| 25.08.2026 | 26,60 | 29,56 | 26,01 | 27,37 | 6,79% | 480.642,00 |
| 24.08.2026 | 27,33 | 27,83 | 25,33 | 25,63 | -8,56% | 244.556,00 |
| 21.08.2026 | 28,60 | 29,56 | 27,64 | 28,03 | -1,82% | 246.332,00 |
| 20.08.2026 | 31,87 | 31,97 | 28,39 | 28,55 | -10,86% | 433.782,00 |
| 19.08.2026 | 32,13 | 33,12 | 31,07 | 32,03 | 0,69% | 132.634,00 |
| 18.08.2026 | 32,85 | 35,29 | 30,50 | 31,81 | -2,27% | 347.944,00 |
| 17.08.2026 | 31,70 | 34,77 | 31,03 | 32,55 | 2,52% | 519.570,00 |
| 14.08.2026 | 30,61 | 33,10 | 28,06 | 31,75 | 10,28% | 650.945,00 |
| 13.08.2026 | 26,67 | 28,93 | 25,75 | 28,79 | 8,05% | 775.200,00 |
| 12.08.2026 | 24,79 | 27,00 | 22,64 | 26,65 | 7,14% | 273.833,00 |
| 11.08.2026 | 27,09 | 28,25 | 24,61 | 24,87 | -10,99% | 174.734,00 |
| 10.08.2026 | 28,10 | 29,76 | 26,21 | 27,94 | 3,48% | 352.641,00 |
| 07.08.2026 | 27,99 | 28,58 | 25,91 | 27,00 | -3,16% | 160.890,00 |
| 06.08.2026 | 26,78 | 28,45 | 25,13 | 27,88 | 5,17% | 300.864,00 |
| 05.08.2026 | 26,00 | 28,89 | 24,42 | 26,51 | 3,11% | 486.272,00 |
| 04.08.2026 | 25,01 | 27,83 | 24,15 | 25,71 | 2,84% | 298.445,00 |
| 03.08.2026 | 24,29 | 27,91 | 22,35 | 25,00 | 0,00% | 700.677,00 |