11,350€
0,44%
Echtzeit-Aktienkurs Apontis Pharma AG
Bid:
Ask:
Aktienkurse zur Apontis Pharma AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,43 | 11,55 | 11,18 | 11,40 | 0,88% | - |
| 24.04.2025 | 11,55 | 11,58 | 11,30 | 11,30 | -2,16% | - |
| 23.04.2025 | 11,68 | 11,85 | 11,30 | 11,55 | 0,00% | 1.000,00 |
| 22.04.2025 | 11,23 | 12,00 | 11,20 | 11,55 | 2,90% | 500,00 |
| 17.04.2025 | 11,30 | 11,33 | 11,10 | 11,23 | -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 | 0,45% | - |
| 14.04.2025 | 11,33 | 11,43 | 11,13 | 11,23 | -0,44% | - |
| 11.04.2025 | 11,43 | 11,48 | 11,08 | 11,28 | -0,88% | - |
| 10.04.2025 | 11,50 | 11,53 | 11,03 | 11,38 | -1,30% | - |
| 09.04.2025 | 11,03 | 11,60 | 10,85 | 11,53 | 2,67% | - |
| 08.04.2025 | 11,30 | 11,45 | 11,03 | 11,23 | -0,66% | - |
| 07.04.2025 | 10,98 | 11,35 | 10,73 | 11,30 | 3,20% | 205,00 |
| 04.04.2025 | 11,35 | 11,48 | 10,95 | 10,95 | -3,10% | - |
| 03.04.2025 | 11,38 | 11,40 | 11,20 | 11,30 | -0,22% | - |
| 02.04.2025 | 11,65 | 11,68 | 11,20 | 11,33 | -2,37% | - |
| 01.04.2025 | 11,60 | 11,73 | 11,28 | 11,60 | 0,43% | 800,00 |
| 31.03.2025 | 11,58 | 11,68 | 11,18 | 11,55 | -0,22% | - |
| 28.03.2025 | 11,45 | 11,73 | 11,30 | 11,58 | 1,54% | 5.000,00 |
| 27.03.2025 | 11,18 | 11,63 | 11,08 | 11,40 | 2,47% | 782,00 |
| 26.03.2025 | 11,40 | 11,50 | 11,03 | 11,13 | -2,41% | - |
| 25.03.2025 | 11,33 | 11,65 | 11,20 | 11,40 | 0,66% | - |
| 24.03.2025 | 11,25 | 11,53 | 11,15 | 11,33 | 1,12% | - |
| 21.03.2025 | 11,18 | 11,30 | 11,13 | 11,20 | 0,22% | - |
| 20.03.2025 | 11,35 | 11,60 | 9,33 | 11,18 | -1,11% | - |
| 19.03.2025 | 11,43 | 11,65 | 11,30 | 11,30 | -0,88% | - |
| 18.03.2025 | 11,38 | 11,53 | 11,20 | 11,40 | 0,66% | - |
| 17.03.2025 | 11,55 | 11,60 | 11,28 | 11,33 | -1,74% | - |
| 14.03.2025 | 11,38 | 11,68 | 11,33 | 11,53 | 2,22% | - |
| 13.03.2025 | 11,38 | 11,65 | 11,13 | 11,28 | -0,66% | 100,00 |
| 12.03.2025 | 11,60 | 11,65 | 11,33 | 11,35 | -1,73% | - |
| 11.03.2025 | 11,45 | 11,60 | 10,90 | 11,55 | 1,32% | 100,00 |
| 10.03.2025 | 11,28 | 11,50 | 11,18 | 11,40 | 1,33% | - |
| 07.03.2025 | 11,50 | 11,70 | 11,03 | 11,25 | -2,17% | - |
| 06.03.2025 | 13,25 | 14,90 | 11,35 | 11,50 | -11,88% | 5.752,00 |
| 05.03.2025 | 11,33 | 13,23 | 11,25 | 13,05 | 15,49% | 1.164,00 |
| 04.03.2025 | 11,43 | 11,43 | 11,20 | 11,30 | -0,88% | - |
| 03.03.2025 | 11,68 | 11,68 | 11,20 | 11,40 | -1,72% | - |
| 28.02.2025 | 11,28 | 11,73 | 11,08 | 11,60 | 2,43% | 500,00 |
| 27.02.2025 | 11,53 | 11,70 | 11,33 | 11,33 | -2,16% | - |
| 26.02.2025 | 11,58 | 11,63 | 11,43 | 11,58 | -0,22% | - |
| 25.02.2025 | 11,43 | 11,75 | 11,13 | 11,60 | 1,75% | - |
| 24.02.2025 | 11,38 | 11,53 | 11,25 | 11,40 | 1,56% | - |
| 21.02.2025 | 11,05 | 11,58 | 11,05 | 11,23 | 1,81% | 3.000,00 |
| 20.02.2025 | 10,75 | 11,55 | 10,73 | 11,03 | 2,56% | - |
| 19.02.2025 | 10,70 | 11,03 | 10,68 | 10,75 | 0,70% | 500,00 |
| 18.02.2025 | 10,78 | 10,85 | 10,55 | 10,68 | -0,70% | - |
| 17.02.2025 | 10,85 | 10,93 | 10,70 | 10,75 | -0,69% | 400,00 |
| 14.02.2025 | 10,73 | 10,95 | 10,70 | 10,83 | 1,17% | - |
| 13.02.2025 | 10,85 | 11,10 | 10,68 | 10,70 | -1,15% | - |
| 12.02.2025 | 11,28 | 11,33 | 10,75 | 10,83 | -3,78% | - |
| 11.02.2025 | 11,05 | 11,40 | 11,03 | 11,25 | 2,04% | - |
| 10.02.2025 | 11,00 | 11,18 | 11,00 | 11,03 | 0,46% | - |
| 07.02.2025 | 11,63 | 11,90 | 10,98 | 10,98 | -6,40% | - |
| 06.02.2025 | 11,20 | 11,93 | 11,10 | 11,73 | 4,69% | 150,00 |
| 05.02.2025 | 10,68 | 11,40 | 10,65 | 11,20 | 4,92% | 30,00 |
| 04.02.2025 | 10,55 | 10,70 | 10,50 | 10,68 | 1,18% | - |
| 03.02.2025 | 10,58 | 10,63 | 10,40 | 10,55 | -0,71% | - |
| 31.01.2025 | 10,50 | 10,68 | 10,45 | 10,63 | 0,95% | 500,00 |
| 30.01.2025 | 10,33 | 10,55 | 10,30 | 10,53 | 1,94% | - |
| 29.01.2025 | 10,33 | 10,38 | 10,30 | 10,33 | 0,00% | - |
| 28.01.2025 | 10,40 | 10,50 | 10,28 | 10,33 | -0,72% | 2.000,00 |
| 27.01.2025 | 10,40 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 24.01.2025 | 10,15 | 10,48 | 10,13 | 10,40 | 2,46% | - |
| 23.01.2025 | 10,35 | 10,50 | 10,13 | 10,15 | -1,93% | - |
| 22.01.2025 | 10,40 | 10,50 | 10,20 | 10,35 | -0,48% | - |
| 21.01.2025 | 10,58 | 10,60 | 10,40 | 10,40 | -1,65% | - |
| 20.01.2025 | 10,40 | 10,95 | 10,35 | 10,58 | 1,68% | - |
| 17.01.2025 | 10,35 | 10,88 | 10,28 | 10,40 | 0,48% | - |
| 16.01.2025 | 10,28 | 10,35 | 10,25 | 10,35 | 0,73% | - |
| 15.01.2025 | 10,35 | 10,38 | 10,28 | 10,28 | -0,72% | - |
| 14.01.2025 | 10,18 | 11,65 | 10,03 | 10,35 | 1,72% | - |
| 13.01.2025 | 10,20 | 10,20 | 10,15 | 10,18 | -0,25% | - |
| 10.01.2025 | 10,02 | 10,28 | 9,99 | 10,20 | 1,90% | - |
| 09.01.2025 | 10,50 | 10,60 | 10,01 | 10,01 | -4,67% | - |
| 08.01.2025 | 10,48 | 10,65 | 10,03 | 10,50 | 1,20% | 1.000,00 |
| 07.01.2025 | 10,03 | 10,53 | 9,98 | 10,38 | 3,70% | 729,00 |
| 06.01.2025 | 10,04 | 10,08 | 10,01 | 10,01 | -0,35% | - |
| 03.01.2025 | 10,03 | 10,08 | 10,00 | 10,04 | 0,20% | - |
| 02.01.2025 | 10,03 | 10,10 | 9,99 | 10,02 | -0,05% | 1.000,00 |
| 30.12.2024 | 10,02 | 10,03 | 9,99 | 10,03 | 0,05% | - |
| 27.12.2024 | 10,02 | 10,13 | 10,00 | 10,02 | 0,00% | - |
| 23.12.2024 | 10,02 | 10,13 | 10,02 | 10,02 | 0,00% | - |
| 20.12.2024 | 9,99 | 10,08 | 9,95 | 10,02 | -0,10% | - |
| 19.12.2024 | 10,00 | 10,38 | 9,98 | 10,03 | 0,35% | 2,00 |
| 18.12.2024 | 10,02 | 10,03 | 9,99 | 10,00 | -0,35% | 100,00 |
| 17.12.2024 | 10,03 | 10,03 | 10,01 | 10,03 | 0,00% | - |
| 16.12.2024 | 10,03 | 10,05 | 10,01 | 10,03 | 0,00% | 1.000,00 |
| 13.12.2024 | 10,08 | 10,08 | 10,01 | 10,03 | -0,45% | - |
| 12.12.2024 | 9,98 | 10,08 | 9,93 | 10,08 | 1,10% | 50,00 |
| 11.12.2024 | 10,05 | 10,07 | 9,95 | 9,97 | -0,85% | - |
| 10.12.2024 | 9,97 | 10,35 | 9,83 | 10,05 | 0,95% | - |
| 09.12.2024 | 10,02 | 10,05 | 9,96 | 9,96 | -0,50% | 1.694,00 |
| 06.12.2024 | 9,85 | 10,30 | 9,83 | 10,01 | 1,57% | - |
| 05.12.2024 | 9,89 | 9,98 | 9,82 | 9,85 | -0,40% | - |
| 04.12.2024 | 9,83 | 9,99 | 9,82 | 9,89 | 0,61% | 60,00 |
| 03.12.2024 | 9,68 | 9,95 | 9,64 | 9,83 | 1,55% | 1.000,00 |
| 02.12.2024 | 9,87 | 9,95 | 9,66 | 9,68 | -2,42% | - |
| 29.11.2024 | 9,78 | 10,18 | 9,77 | 9,92 | 1,33% | - |
| 28.11.2024 | 9,81 | 10,20 | 9,69 | 9,79 | -0,20% | 796,00 |