11,150€
0,90%
Echtzeit-Aktienkurs Apontis Pharma AG
Bid:
Ask:
Aktienkurse zur Apontis Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,45 | 11,88 | 11,18 | 11,35 | -0,66% | 12.800,00 |
| 24.04.2025 | 11,50 | 11,55 | 11,33 | 11,43 | -1,08% | - |
| 23.04.2025 | 11,70 | 11,80 | 11,30 | 11,55 | -0,22% | - |
| 22.04.2025 | 11,25 | 12,00 | 11,20 | 11,58 | 2,66% | - |
| 17.04.2025 | 11,30 | 11,33 | 11,10 | 11,28 | 0,22% | - |
| 16.04.2025 | 11,23 | 11,30 | 11,15 | 11,25 | -0,22% | - |
| 15.04.2025 | 11,28 | 11,33 | 11,13 | 11,28 | 0,00% | - |
| 14.04.2025 | 11,35 | 11,38 | 11,13 | 11,28 | -0,44% | - |
| 11.04.2025 | 11,45 | 11,48 | 11,08 | 11,33 | -0,88% | - |
| 10.04.2025 | 11,48 | 11,50 | 11,05 | 11,43 | -0,87% | - |
| 09.04.2025 | 11,18 | 11,60 | 10,85 | 11,53 | 3,60% | - |
| 08.04.2025 | 11,48 | 11,48 | 11,03 | 11,13 | -1,55% | - |
| 07.04.2025 | 10,90 | 11,35 | 10,73 | 11,30 | 2,96% | 10.250,00 |
| 04.04.2025 | 11,40 | 11,50 | 10,98 | 10,98 | -3,30% | - |
| 03.04.2025 | 11,25 | 11,40 | 11,20 | 11,35 | -0,22% | - |
| 02.04.2025 | 11,53 | 11,53 | 11,28 | 11,38 | -2,36% | - |
| 01.04.2025 | 11,33 | 11,73 | 11,28 | 11,65 | 0,43% | - |
| 31.03.2025 | 11,50 | 11,68 | 11,18 | 11,60 | 0,22% | - |
| 28.03.2025 | 11,43 | 11,73 | 11,35 | 11,58 | 1,09% | - |
| 27.03.2025 | 11,10 | 11,63 | 11,08 | 11,45 | 2,46% | 5.895,00 |
| 26.03.2025 | 11,38 | 11,50 | 11,08 | 11,18 | -1,97% | 153,00 |
| 25.03.2025 | 11,30 | 11,65 | 11,20 | 11,40 | 0,66% | - |
| 24.03.2025 | 11,20 | 11,53 | 11,15 | 11,33 | 0,67% | - |
| 21.03.2025 | 11,15 | 11,30 | 11,13 | 11,25 | 0,22% | - |
| 20.03.2025 | 11,33 | 12,20 | 6,48 | 11,23 | -1,10% | 1.902,00 |
| 19.03.2025 | 11,40 | 11,70 | 11,30 | 11,35 | -0,66% | - |
| 18.03.2025 | 11,40 | 11,53 | 11,20 | 11,43 | 0,44% | 19.338,00 |
| 17.03.2025 | 11,53 | 11,60 | 11,28 | 11,38 | -1,52% | - |
| 14.03.2025 | 11,65 | 11,68 | 11,33 | 11,55 | 1,99% | - |
| 13.03.2025 | 11,40 | 11,60 | 11,13 | 11,33 | -0,66% | - |
| 12.03.2025 | 11,55 | 11,55 | 11,33 | 11,40 | -1,72% | - |
| 11.03.2025 | 11,45 | 11,60 | 10,93 | 11,60 | 1,31% | 3.400,00 |
| 10.03.2025 | 11,33 | 11,50 | 11,15 | 11,45 | 1,55% | - |
| 07.03.2025 | 11,48 | 11,70 | 11,03 | 11,28 | -1,96% | - |
| 06.03.2025 | 13,03 | 13,05 | 11,45 | 11,50 | -9,80% | 8.130,00 |
| 05.03.2025 | 11,38 | 13,28 | 11,25 | 12,75 | 12,58% | - |
| 04.03.2025 | 11,40 | 11,40 | 11,20 | 11,33 | -0,88% | - |
| 03.03.2025 | 11,65 | 11,65 | 11,18 | 11,43 | -1,72% | - |
| 28.02.2025 | 11,30 | 11,73 | 11,08 | 11,63 | 2,65% | - |
| 27.02.2025 | 11,55 | 11,70 | 11,33 | 11,33 | -1,74% | - |
| 26.02.2025 | 11,50 | 11,63 | 11,50 | 11,53 | -0,43% | - |
| 25.02.2025 | 11,45 | 11,75 | 11,13 | 11,58 | 1,31% | - |
| 24.02.2025 | 11,30 | 11,53 | 11,25 | 11,43 | 1,78% | - |
| 21.02.2025 | 11,08 | 11,58 | 11,05 | 11,23 | 1,58% | - |
| 20.02.2025 | 10,80 | 11,55 | 10,73 | 11,05 | 2,79% | - |
| 19.02.2025 | 10,68 | 11,03 | 10,68 | 10,75 | 0,47% | - |
| 18.02.2025 | 10,75 | 10,90 | 10,53 | 10,70 | -0,70% | - |
| 17.02.2025 | 10,88 | 10,93 | 10,70 | 10,78 | -0,69% | 22.200,00 |
| 14.02.2025 | 10,70 | 10,95 | 10,70 | 10,85 | 1,17% | - |
| 13.02.2025 | 10,88 | 11,10 | 10,70 | 10,73 | -1,15% | - |
| 12.02.2025 | 11,25 | 11,33 | 10,80 | 10,85 | -3,77% | - |
| 11.02.2025 | 11,03 | 11,40 | 11,03 | 11,28 | 2,04% | 3.900,00 |
| 10.02.2025 | 11,03 | 11,18 | 11,03 | 11,05 | 0,45% | - |
| 07.02.2025 | 11,88 | 11,90 | 11,00 | 11,00 | -4,76% | 209.210,00 |
| 06.02.2025 | 11,20 | 11,93 | 11,15 | 11,55 | 3,59% | - |
| 05.02.2025 | 10,65 | 11,20 | 10,65 | 11,15 | 4,45% | - |
| 04.02.2025 | 10,53 | 10,70 | 10,53 | 10,68 | 1,18% | - |
| 03.02.2025 | 10,48 | 10,63 | 10,38 | 10,55 | -0,71% | - |
| 31.01.2025 | 10,48 | 10,68 | 10,43 | 10,63 | 1,19% | - |
| 30.01.2025 | 10,35 | 10,55 | 10,30 | 10,50 | 1,69% | - |
| 29.01.2025 | 10,35 | 10,38 | 10,30 | 10,33 | 0,00% | - |
| 28.01.2025 | 10,38 | 10,43 | 10,28 | 10,33 | 1,23% | - |
| 27.01.2025 | 10,38 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 24.01.2025 | 10,18 | 10,48 | 10,13 | 10,40 | 2,46% | - |
| 23.01.2025 | 10,38 | 10,50 | 10,12 | 10,15 | -1,93% | 141,00 |
| 22.01.2025 | 10,40 | 10,48 | 10,20 | 10,35 | -0,48% | - |
| 21.01.2025 | 10,40 | 10,73 | 10,35 | 10,40 | -1,65% | 33.480,00 |
| 20.01.2025 | 10,38 | 10,95 | 10,38 | 10,58 | 1,68% | - |
| 17.01.2025 | 10,38 | 10,88 | 10,28 | 10,40 | 1,22% | 13.180,00 |
| 16.01.2025 | 10,25 | 10,35 | 10,25 | 10,28 | 0,00% | - |
| 15.01.2025 | 10,38 | 10,38 | 10,28 | 10,28 | -0,72% | - |
| 14.01.2025 | 10,20 | 11,03 | 10,03 | 10,35 | 1,72% | - |
| 13.01.2025 | 10,18 | 10,20 | 10,15 | 10,18 | -0,25% | - |
| 10.01.2025 | 10,00 | 10,28 | 10,00 | 10,20 | 1,85% | - |
| 09.01.2025 | 10,48 | 10,60 | 9,99 | 10,02 | -4,62% | - |
| 08.01.2025 | 10,48 | 10,65 | 10,03 | 10,50 | 0,24% | 6.253,00 |
| 07.01.2025 | 10,00 | 10,53 | 10,00 | 10,48 | 4,54% | 16.213,00 |
| 06.01.2025 | 10,04 | 10,08 | 10,02 | 10,02 | -0,10% | - |
| 03.01.2025 | 10,02 | 10,08 | 10,01 | 10,03 | 0,10% | - |
| 02.01.2025 | 10,03 | 10,10 | 9,99 | 10,02 | -0,05% | - |
| 30.12.2024 | 9,99 | 10,03 | 9,99 | 10,03 | 0,05% | - |
| 27.12.2024 | 10,00 | 10,13 | 10,00 | 10,02 | 0,00% | - |
| 23.12.2024 | 10,07 | 10,13 | 10,02 | 10,02 | -0,20% | - |
| 20.12.2024 | 10,01 | 10,08 | 10,01 | 10,04 | 0,10% | - |
| 19.12.2024 | 9,98 | 10,38 | 9,98 | 10,03 | 0,35% | 936,00 |
| 18.12.2024 | 10,00 | 10,03 | 10,00 | 10,00 | -0,35% | 950,00 |
| 17.12.2024 | 10,01 | 10,03 | 10,01 | 10,03 | 0,00% | - |
| 16.12.2024 | 10,01 | 10,05 | 10,01 | 10,03 | 0,00% | 11.200,00 |
| 13.12.2024 | 10,05 | 10,08 | 10,01 | 10,03 | -0,45% | - |
| 12.12.2024 | 9,94 | 10,08 | 9,93 | 10,08 | 1,00% | - |
| 11.12.2024 | 10,05 | 10,07 | 9,94 | 9,98 | -0,75% | - |
| 10.12.2024 | 9,90 | 10,35 | 9,83 | 10,05 | 0,75% | 12.000,00 |
| 09.12.2024 | 9,99 | 10,05 | 9,98 | 9,98 | -0,40% | 13.568,00 |
| 06.12.2024 | 9,84 | 10,30 | 9,83 | 10,02 | 1,68% | 244,00 |
| 05.12.2024 | 9,85 | 9,93 | 9,82 | 9,85 | 0,00% | 14.364,00 |
| 04.12.2024 | 9,84 | 9,94 | 9,79 | 9,85 | 0,20% | - |
| 03.12.2024 | 9,66 | 9,93 | 9,64 | 9,83 | 1,55% | - |
| 02.12.2024 | 9,90 | 9,94 | 9,66 | 9,68 | -2,42% | - |
| 29.11.2024 | 9,79 | 10,18 | 9,75 | 9,92 | 1,43% | 400,00 |
| 28.11.2024 | 9,79 | 10,20 | 9,68 | 9,78 | 0,10% | 7.460,00 |