15,649€
-0,94%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,77 | 15,83 | 15,41 | 15,66 | -0,86% | - |
| 25.06.2025 | 16,06 | 16,07 | 15,53 | 15,80 | -1,42% | - |
| 24.06.2025 | 15,28 | 16,11 | 15,22 | 16,03 | 5,21% | - |
| 23.06.2025 | 15,36 | 15,65 | 14,90 | 15,23 | -0,92% | - |
| 20.06.2025 | 15,30 | 15,82 | 14,80 | 15,37 | 0,23% | - |
| 19.06.2025 | 15,48 | 15,49 | 15,30 | 15,34 | -0,93% | - |
| 18.06.2025 | 15,47 | 15,58 | 15,29 | 15,48 | 0,03% | - |
| 17.06.2025 | 15,83 | 15,83 | 15,40 | 15,48 | -2,30% | - |
| 16.06.2025 | 16,30 | 16,64 | 15,53 | 15,84 | -2,84% | - |
| 13.06.2025 | 16,63 | 16,94 | 15,72 | 16,30 | -1,92% | - |
| 12.06.2025 | 16,78 | 16,84 | 16,21 | 16,62 | -0,93% | - |
| 11.06.2025 | 17,15 | 17,31 | 16,70 | 16,78 | -2,15% | - |
| 10.06.2025 | 16,95 | 17,45 | 16,86 | 17,15 | 0,95% | - |
| 09.06.2025 | 16,87 | 17,47 | 16,86 | 16,99 | 0,44% | - |
| 06.06.2025 | 16,70 | 17,29 | 16,69 | 16,91 | 1,31% | - |
| 05.06.2025 | 16,21 | 17,23 | 15,88 | 16,70 | 3,22% | - |
| 04.06.2025 | 16,59 | 16,84 | 16,16 | 16,17 | -2,48% | - |
| 03.06.2025 | 16,73 | 17,40 | 16,51 | 16,59 | -0,65% | - |
| 02.06.2025 | 14,95 | 17,08 | 14,73 | 16,70 | 12,00% | 70,00 |
| 30.05.2025 | 15,30 | 15,41 | 14,72 | 14,91 | -2,54% | - |
| 29.05.2025 | 15,15 | 15,38 | 14,67 | 15,29 | 2,86% | - |
| 28.05.2025 | 14,91 | 15,26 | 14,78 | 14,87 | -0,07% | - |
| 27.05.2025 | 15,55 | 15,70 | 14,85 | 14,88 | -4,55% | - |
| 26.05.2025 | 15,35 | 15,61 | 15,28 | 15,59 | 1,48% | - |
| 23.05.2025 | 15,73 | 15,73 | 15,07 | 15,36 | -2,96% | - |
| 22.05.2025 | 15,38 | 15,84 | 15,16 | 15,83 | 2,79% | 850,00 |
| 21.05.2025 | 16,33 | 16,33 | 15,20 | 15,40 | -6,11% | - |
| 20.05.2025 | 15,72 | 16,86 | 15,53 | 16,40 | 4,50% | - |
| 19.05.2025 | 15,46 | 15,76 | 15,15 | 15,70 | 0,20% | - |
| 16.05.2025 | 14,62 | 15,96 | 14,52 | 15,67 | 7,13% | - |
| 15.05.2025 | 14,95 | 14,96 | 14,39 | 14,62 | -2,19% | - |
| 14.05.2025 | 15,46 | 15,47 | 14,69 | 14,95 | -3,27% | - |
| 13.05.2025 | 15,80 | 15,99 | 15,39 | 15,46 | -2,13% | - |
| 12.05.2025 | 15,45 | 16,33 | 15,40 | 15,79 | 2,77% | - |
| 09.05.2025 | 15,71 | 16,04 | 15,31 | 15,37 | -3,55% | - |
| 08.05.2025 | 15,92 | 16,30 | 15,35 | 15,93 | 0,19% | - |
| 07.05.2025 | 16,82 | 16,95 | 14,32 | 15,90 | -5,45% | - |
| 06.05.2025 | 17,62 | 17,77 | 16,71 | 16,82 | -4,74% | - |
| 05.05.2025 | 17,77 | 18,14 | 17,49 | 17,65 | -1,82% | 650,00 |
| 02.05.2025 | 16,96 | 18,38 | 16,96 | 17,98 | 6,17% | - |
| 30.04.2025 | 15,99 | 16,94 | 15,67 | 16,94 | 6,11% | 75,00 |
| 29.04.2025 | 15,93 | 16,22 | 15,71 | 15,96 | 1,36% | - |
| 28.04.2025 | 15,35 | 15,99 | 15,30 | 15,75 | 2,58% | - |
| 25.04.2025 | 15,40 | 15,59 | 14,97 | 15,35 | -0,40% | - |
| 24.04.2025 | 15,46 | 15,77 | 15,22 | 15,41 | -0,19% | - |
| 23.04.2025 | 15,21 | 16,16 | 15,21 | 15,44 | 1,55% | - |
| 22.04.2025 | 16,02 | 16,02 | 14,87 | 15,20 | -4,82% | - |
| 17.04.2025 | 15,94 | 16,45 | 15,72 | 15,97 | 0,11% | - |
| 16.04.2025 | 16,64 | 16,83 | 15,79 | 15,96 | -5,09% | - |
| 15.04.2025 | 17,02 | 17,44 | 16,60 | 16,81 | -1,14% | - |
| 14.04.2025 | 17,39 | 17,56 | 16,51 | 17,00 | -0,66% | 200,00 |
| 11.04.2025 | 16,66 | 17,16 | 16,16 | 17,12 | 1,81% | - |
| 10.04.2025 | 17,82 | 17,91 | 15,62 | 16,81 | -6,06% | - |
| 09.04.2025 | 17,07 | 18,45 | 16,07 | 17,90 | 5,23% | - |
| 08.04.2025 | 18,12 | 18,74 | 16,78 | 17,01 | -6,15% | - |
| 07.04.2025 | 18,22 | 18,22 | 16,66 | 18,12 | -1,15% | 200,00 |
| 04.04.2025 | 20,81 | 20,85 | 18,06 | 18,33 | -10,24% | - |
| 03.04.2025 | 20,17 | 21,07 | 20,01 | 20,42 | -3,71% | - |
| 02.04.2025 | 20,99 | 21,27 | 20,31 | 21,21 | 0,95% | - |
| 01.04.2025 | 20,32 | 22,00 | 20,06 | 21,01 | 3,78% | - |
| 31.03.2025 | 22,40 | 22,41 | 20,06 | 20,25 | -9,73% | - |
| 28.03.2025 | 22,48 | 22,59 | 21,85 | 22,43 | -0,29% | - |
| 27.03.2025 | 22,08 | 23,01 | 21,78 | 22,49 | 1,65% | - |
| 26.03.2025 | 22,07 | 22,33 | 21,54 | 22,13 | 0,44% | - |
| 25.03.2025 | 22,34 | 22,67 | 21,64 | 22,03 | -1,87% | - |
| 24.03.2025 | 22,32 | 22,80 | 22,26 | 22,45 | 0,63% | - |
| 21.03.2025 | 22,25 | 22,71 | 22,13 | 22,31 | 0,12% | - |
| 20.03.2025 | 23,00 | 23,19 | 22,22 | 22,28 | -3,10% | - |
| 19.03.2025 | 22,30 | 23,32 | 22,25 | 23,00 | 3,08% | - |
| 18.03.2025 | 22,99 | 23,01 | 22,22 | 22,31 | -3,01% | - |
| 17.03.2025 | 22,66 | 23,20 | 22,38 | 23,00 | 1,50% | - |
| 14.03.2025 | 22,45 | 22,81 | 22,17 | 22,66 | 1,01% | - |
| 13.03.2025 | 23,13 | 23,35 | 22,37 | 22,43 | -3,03% | - |
| 12.03.2025 | 23,37 | 23,79 | 23,05 | 23,13 | -0,97% | - |
| 11.03.2025 | 23,24 | 23,55 | 22,68 | 23,36 | 0,69% | - |
| 10.03.2025 | 23,11 | 23,30 | 22,63 | 23,20 | 0,37% | 175,00 |
| 07.03.2025 | 23,48 | 23,52 | 22,54 | 23,12 | -1,60% | - |
| 06.03.2025 | 24,10 | 24,73 | 23,29 | 23,49 | -2,49% | - |
| 05.03.2025 | 23,56 | 24,25 | 23,02 | 24,09 | 2,12% | - |
| 04.03.2025 | 22,94 | 24,06 | 22,63 | 23,59 | 2,69% | 322,00 |
| 03.03.2025 | 24,23 | 24,23 | 22,71 | 22,97 | -5,19% | 150,00 |
| 28.02.2025 | 25,01 | 27,29 | 23,37 | 24,23 | -3,15% | 400,00 |
| 27.02.2025 | 25,11 | 26,44 | 25,00 | 25,02 | -0,42% | - |
| 26.02.2025 | 25,73 | 26,78 | 25,06 | 25,12 | -2,10% | - |
| 25.02.2025 | 26,18 | 26,31 | 25,31 | 25,66 | -1,93% | - |
| 24.02.2025 | 26,65 | 26,65 | 25,78 | 26,17 | -0,65% | - |
| 21.02.2025 | 27,00 | 27,56 | 26,24 | 26,34 | -2,51% | - |
| 20.02.2025 | 27,24 | 27,55 | 26,71 | 27,02 | -0,77% | - |
| 19.02.2025 | 26,95 | 27,30 | 26,72 | 27,23 | 0,92% | - |
| 18.02.2025 | 26,21 | 27,38 | 26,06 | 26,98 | 2,94% | - |
| 17.02.2025 | 25,85 | 26,22 | 25,85 | 26,21 | 0,45% | - |
| 14.02.2025 | 26,54 | 26,85 | 25,75 | 26,09 | -0,56% | 300,00 |
| 13.02.2025 | 27,48 | 28,53 | 25,83 | 26,24 | -4,29% | - |
| 12.02.2025 | 27,54 | 27,54 | 26,60 | 27,42 | -0,50% | - |
| 11.02.2025 | 27,83 | 28,14 | 27,50 | 27,55 | -1,03% | - |
| 10.02.2025 | 28,46 | 28,77 | 27,71 | 27,84 | -2,08% | - |
| 07.02.2025 | 29,06 | 29,19 | 28,13 | 28,43 | -2,30% | - |
| 06.02.2025 | 29,20 | 29,43 | 28,48 | 29,10 | -0,28% | - |
| 05.02.2025 | 27,73 | 29,36 | 27,55 | 29,18 | 5,44% | - |
| 04.02.2025 | 27,48 | 28,11 | 27,20 | 27,68 | -0,14% | - |