11,500€
-0,86%
Echtzeit-Aktienkurs Apontis Pharma AG
Bid:
Ask:
Aktienkurse zur Apontis Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 12,73 | 12,73 | 11,45 | 11,50 | -0,86% | - |
| 05.03.2025 | 11,45 | 11,60 | 11,20 | 11,60 | 2,20% | 6.292,00 |
| 04.03.2025 | 11,20 | 11,35 | 11,20 | 11,35 | -0,87% | 1.032,00 |
| 03.03.2025 | 11,20 | 11,45 | 11,20 | 11,45 | -1,29% | 12.850,00 |
| 28.02.2025 | 11,55 | 11,70 | 11,30 | 11,60 | 0,43% | 6.938,00 |
| 27.02.2025 | 11,55 | 11,70 | 11,55 | 11,55 | -0,43% | 697,00 |
| 26.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 25.02.2025 | 11,50 | 11,65 | 11,50 | 11,60 | 1,31% | 6.382,00 |
| 24.02.2025 | 11,35 | 11,50 | 11,35 | 11,45 | 1,33% | 3.289,00 |
| 21.02.2025 | 11,20 | 11,40 | 11,20 | 11,30 | 2,73% | 13.165,00 |
| 20.02.2025 | 10,85 | 11,20 | 10,85 | 11,00 | 1,85% | 33.738,00 |
| 19.02.2025 | 10,90 | 10,90 | 10,70 | 10,80 | 0,47% | 4.187,00 |
| 18.02.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 0,00% | 3.215,00 |
| 17.02.2025 | 10,70 | 10,75 | 10,70 | 10,75 | -1,38% | 222,00 |
| 14.02.2025 | 10,75 | 10,90 | 10,75 | 10,90 | 0,93% | 504,00 |
| 13.02.2025 | 10,75 | 10,80 | 10,75 | 10,80 | -0,92% | 1.000,00 |
| 12.02.2025 | 11,15 | 11,15 | 10,75 | 10,90 | -3,11% | 1.159,00 |
| 11.02.2025 | 11,20 | 11,30 | 11,20 | 11,25 | 1,35% | 1.373,00 |
| 10.02.2025 | 11,00 | 11,20 | 11,00 | 11,10 | -0,45% | 139,00 |
| 07.02.2025 | 11,55 | 11,55 | 11,00 | 11,15 | -6,30% | 1.435,00 |
| 06.02.2025 | 11,35 | 11,90 | 11,35 | 11,90 | 7,21% | 1.237,00 |
| 05.02.2025 | 10,85 | 11,10 | 10,70 | 11,10 | 3,74% | 11.646,00 |
| 04.02.2025 | 10,65 | 10,75 | 10,55 | 10,70 | 0,94% | 3.790,00 |
| 03.02.2025 | 10,60 | 10,60 | 10,50 | 10,60 | -0,47% | 13.854,00 |
| 31.01.2025 | 10,50 | 10,75 | 10,50 | 10,65 | 0,95% | 13.488,00 |
| 30.01.2025 | 10,45 | 10,55 | 10,35 | 10,55 | 1,44% | 13.119,00 |
| 29.01.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,48% | 1.149,00 |
| 28.01.2025 | 10,35 | 10,35 | 10,30 | 10,35 | -0,48% | 7.986,00 |
| 27.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 24.01.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | 1.853,00 |
| 23.01.2025 | 10,30 | 10,30 | 10,10 | 10,20 | -1,92% | 1.349,00 |
| 22.01.2025 | 10,30 | 10,45 | 10,30 | 10,40 | 0,00% | 2.189,00 |
| 21.01.2025 | 10,50 | 10,60 | 10,40 | 10,40 | -1,42% | 743,00 |
| 20.01.2025 | 10,70 | 10,70 | 10,50 | 10,55 | 0,48% | 2.220,00 |
| 17.01.2025 | 10,25 | 10,60 | 10,25 | 10,50 | 1,45% | 3.682,00 |
| 16.01.2025 | 10,40 | 10,45 | 10,35 | 10,35 | 0,49% | 1.549,00 |
| 15.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 14.01.2025 | 10,05 | 10,50 | 10,05 | 10,35 | 1,47% | 18.370,00 |
| 13.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 10.01.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 0,99% | 747,00 |
| 09.01.2025 | 10,50 | 10,50 | 10,10 | 10,10 | -4,27% | 2.341,00 |
| 08.01.2025 | 10,50 | 10,55 | 10,50 | 10,55 | 1,93% | 76,00 |
| 07.01.2025 | 10,10 | 10,35 | 10,10 | 10,35 | 2,99% | 1.082,00 |
| 06.01.2025 | 10,05 | 10,10 | 10,05 | 10,05 | 0,00% | 84,00 |
| 03.01.2025 | 10,00 | 10,10 | 10,00 | 10,05 | 0,00% | 300,00 |
| 02.01.2025 | 10,05 | 10,15 | 10,05 | 10,05 | 0,00% | 843,00 |
| 30.12.2024 | 10,00 | 10,05 | 10,00 | 10,05 | 0,00% | 3.180,00 |
| 27.12.2024 | 10,10 | 10,15 | 10,05 | 10,05 | -0,50% | 471,00 |
| 23.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 150,00 |
| 20.12.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 0,50% | 3.769,00 |
| 19.12.2024 | 10,05 | 10,10 | 10,00 | 10,05 | 0,00% | 1.710,00 |
| 18.12.2024 | 10,05 | 10,05 | 10,00 | 10,05 | 0,00% | 1.888,00 |
| 17.12.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | 177,00 |
| 16.12.2024 | 10,05 | 10,10 | 10,00 | 10,05 | 0,00% | 3.567,00 |
| 13.12.2024 | 10,00 | 10,05 | 10,00 | 10,05 | -0,50% | 1.000,00 |
| 12.12.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 5.076,00 |
| 11.12.2024 | 10,00 | 10,00 | 9,94 | 10,00 | -0,99% | 42.236,00 |
| 10.12.2024 | 10,00 | 10,20 | 10,00 | 10,10 | 0,50% | 36.647,00 |
| 09.12.2024 | 10,05 | 10,05 | 10,00 | 10,05 | -0,50% | 6.310,00 |
| 06.12.2024 | 9,98 | 10,10 | 9,90 | 10,10 | 2,43% | 110.495,00 |
| 05.12.2024 | 9,82 | 9,90 | 9,80 | 9,86 | -0,40% | 4.870,00 |
| 04.12.2024 | 9,94 | 10,00 | 9,80 | 9,90 | 0,41% | 2.961,00 |
| 03.12.2024 | 9,78 | 9,92 | 9,78 | 9,86 | 1,65% | 4.147,00 |
| 02.12.2024 | 9,72 | 9,90 | 9,70 | 9,70 | -2,22% | 5.883,00 |
| 29.11.2024 | 9,94 | 10,10 | 9,80 | 9,92 | 0,00% | 10.107,00 |
| 28.11.2024 | 9,76 | 10,00 | 9,60 | 9,92 | 0,81% | 4.310,00 |
| 27.11.2024 | 9,80 | 9,84 | 9,80 | 9,84 | 1,03% | 1.500,00 |
| 26.11.2024 | 9,62 | 9,74 | 9,60 | 9,74 | 1,04% | 3.169,00 |
| 25.11.2024 | 9,60 | 9,64 | 9,60 | 9,64 | 0,00% | 238,00 |
| 22.11.2024 | 9,62 | 9,64 | 9,60 | 9,64 | -1,13% | 7.712,00 |
| 21.11.2024 | 9,89 | 9,89 | 9,70 | 9,75 | -1,52% | - |
| 20.11.2024 | 9,94 | 10,10 | 9,86 | 9,90 | 1,85% | 82.793,00 |
| 19.11.2024 | 9,76 | 9,80 | 9,70 | 9,72 | -1,02% | 138.908,00 |
| 18.11.2024 | 9,72 | 9,84 | 9,70 | 9,82 | 0,61% | 31.051,00 |
| 15.11.2024 | 9,70 | 9,76 | 9,68 | 9,76 | 0,62% | 29.906,00 |
| 14.11.2024 | 9,72 | 9,74 | 9,68 | 9,70 | -0,41% | 45.826,00 |
| 13.11.2024 | 9,78 | 9,78 | 9,72 | 9,74 | 0,00% | 19.092,00 |
| 12.11.2024 | 9,78 | 9,78 | 9,72 | 9,74 | 0,00% | 5.497,00 |
| 11.11.2024 | 9,76 | 9,78 | 9,72 | 9,74 | -0,20% | 24.140,00 |
| 08.11.2024 | 9,78 | 9,80 | 9,76 | 9,76 | -0,20% | 8.541,00 |
| 07.11.2024 | 9,76 | 9,78 | 9,76 | 9,78 | 0,00% | 16.360,00 |
| 06.11.2024 | 9,74 | 9,78 | 9,70 | 9,78 | 0,20% | 19.417,00 |
| 05.11.2024 | 9,74 | 9,78 | 9,70 | 9,76 | 0,62% | 28.413,00 |
| 04.11.2024 | 9,72 | 9,72 | 9,68 | 9,70 | -0,21% | 9.218,00 |
| 01.11.2024 | 9,74 | 9,74 | 9,72 | 9,72 | -0,41% | 5.778,00 |
| 31.10.2024 | 9,66 | 9,76 | 9,64 | 9,76 | 0,41% | 35.488,00 |
| 30.10.2024 | 9,68 | 9,74 | 9,66 | 9,72 | -0,21% | 6.626,00 |
| 29.10.2024 | 9,72 | 9,74 | 9,70 | 9,74 | 0,21% | 13.151,00 |
| 28.10.2024 | 9,74 | 9,78 | 9,72 | 9,72 | -0,61% | 52.170,00 |
| 25.10.2024 | 9,80 | 9,84 | 9,72 | 9,78 | 0,41% | 59.940,00 |
| 24.10.2024 | 9,70 | 9,88 | 9,70 | 9,74 | 1,04% | 58.887,00 |
| 23.10.2024 | 9,64 | 9,70 | 9,62 | 9,64 | 0,42% | 58.530,00 |
| 22.10.2024 | 9,62 | 9,64 | 9,60 | 9,60 | 0,00% | 62.554,00 |
| 21.10.2024 | 9,62 | 9,66 | 9,60 | 9,60 | -0,62% | 29.502,00 |
| 18.10.2024 | 9,64 | 9,70 | 9,60 | 9,66 | 0,42% | 63.931,00 |
| 17.10.2024 | 9,52 | 9,68 | 9,46 | 9,62 | 1,26% | 155.917,00 |
| 16.10.2024 | 6,54 | 9,82 | 6,54 | 9,50 | 44,60% | 118.942,00 |
| 15.10.2024 | 6,89 | 6,89 | 6,57 | 6,57 | -4,78% | - |
| 14.10.2024 | 6,74 | 6,90 | 6,74 | 6,90 | 6,81% | 16.936,00 |
| 11.10.2024 | 6,50 | 6,50 | 6,46 | 6,46 | 1,89% | 100,00 |