24,000€
-2,36%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 24,59 | 24,63 | 23,74 | 23,95 | -2,58% | - |
| 04.09.2025 | 23,84 | 24,60 | 23,33 | 24,58 | 3,18% | - |
| 03.09.2025 | 24,22 | 24,56 | 23,59 | 23,82 | -1,58% | - |
| 02.09.2025 | 23,56 | 24,58 | 23,47 | 24,21 | 2,68% | - |
| 01.09.2025 | 23,61 | 23,61 | 23,48 | 23,57 | 0,12% | - |
| 29.08.2025 | 24,01 | 24,11 | 23,39 | 23,55 | -2,02% | - |
| 28.08.2025 | 24,25 | 24,57 | 23,97 | 24,03 | -0,95% | - |
| 27.08.2025 | 24,00 | 24,50 | 23,86 | 24,26 | 1,06% | - |
| 26.08.2025 | 23,54 | 24,03 | 23,46 | 24,01 | 1,29% | - |
| 25.08.2025 | 23,86 | 24,00 | 23,49 | 23,70 | -0,71% | - |
| 22.08.2025 | 23,79 | 24,16 | 23,52 | 23,87 | 0,32% | - |
| 21.08.2025 | 22,81 | 23,84 | 22,52 | 23,80 | 4,33% | - |
| 20.08.2025 | 22,91 | 23,24 | 22,62 | 22,81 | -0,35% | - |
| 19.08.2025 | 23,43 | 23,48 | 22,83 | 22,89 | -2,46% | - |
| 18.08.2025 | 23,71 | 24,11 | 23,46 | 23,47 | -1,14% | - |
| 15.08.2025 | 23,71 | 24,63 | 23,50 | 23,74 | 0,13% | - |
| 14.08.2025 | 22,71 | 23,92 | 22,39 | 23,71 | 4,37% | - |
| 13.08.2025 | 20,48 | 22,80 | 20,22 | 22,71 | 10,91% | - |
| 12.08.2025 | 20,53 | 20,99 | 20,34 | 20,48 | -0,47% | - |
| 11.08.2025 | 20,92 | 21,44 | 20,51 | 20,58 | -1,59% | - |
| 08.08.2025 | 20,89 | 21,08 | 20,50 | 20,91 | 0,05% | - |
| 07.08.2025 | 20,27 | 20,96 | 20,01 | 20,90 | 2,60% | - |
| 06.08.2025 | 20,91 | 21,02 | 20,08 | 20,37 | -2,73% | - |
| 05.08.2025 | 20,98 | 21,35 | 20,70 | 20,94 | -0,33% | - |
| 04.08.2025 | 19,80 | 21,01 | 19,58 | 21,01 | 5,89% | - |
| 01.08.2025 | 19,34 | 20,41 | 18,44 | 19,84 | 1,35% | - |
| 31.07.2025 | 16,62 | 20,57 | 16,57 | 19,58 | 17,43% | 66,00 |
| 30.07.2025 | 16,41 | 17,47 | 16,25 | 16,67 | 1,48% | - |
| 29.07.2025 | 19,48 | 23,00 | 16,01 | 16,43 | 1,58% | 1.313,00 |
| 28.07.2025 | 16,83 | 17,95 | 16,16 | 16,17 | -3,03% | - |
| 25.07.2025 | 17,21 | 17,51 | 16,50 | 16,68 | -2,41% | - |
| 24.07.2025 | 16,85 | 17,19 | 16,31 | 17,09 | 1,23% | - |
| 23.07.2025 | 16,95 | 17,38 | 16,81 | 16,88 | -0,47% | - |
| 22.07.2025 | 16,90 | 17,10 | 16,38 | 16,96 | 2,82% | - |
| 21.07.2025 | 16,75 | 17,17 | 16,44 | 16,50 | -1,57% | - |
| 18.07.2025 | 17,27 | 17,51 | 16,55 | 16,76 | -3,17% | - |
| 17.07.2025 | 16,97 | 17,79 | 16,97 | 17,31 | 1,88% | 196,00 |
| 16.07.2025 | 16,68 | 17,23 | 16,59 | 16,99 | 1,54% | 33,00 |
| 15.07.2025 | 17,07 | 17,33 | 16,48 | 16,73 | -2,11% | - |
| 14.07.2025 | 16,47 | 17,65 | 16,47 | 17,09 | 2,68% | - |
| 11.07.2025 | 16,76 | 16,76 | 16,24 | 16,64 | -0,40% | - |
| 10.07.2025 | 16,24 | 16,78 | 16,23 | 16,71 | 2,02% | - |
| 09.07.2025 | 15,21 | 16,40 | 15,09 | 16,38 | 7,42% | - |
| 08.07.2025 | 14,88 | 15,43 | 14,80 | 15,25 | 2,63% | - |
| 07.07.2025 | 15,41 | 15,81 | 14,79 | 14,86 | -5,35% | - |
| 04.07.2025 | 15,53 | 15,70 | 15,39 | 15,70 | 1,04% | 20,00 |
| 03.07.2025 | 15,12 | 15,54 | 15,08 | 15,53 | 3,08% | - |
| 02.07.2025 | 15,08 | 15,81 | 14,87 | 15,07 | -0,53% | - |
| 01.07.2025 | 14,69 | 15,68 | 14,62 | 15,15 | 3,06% | - |
| 30.06.2025 | 14,86 | 15,07 | 14,65 | 14,70 | -1,32% | - |
| 27.06.2025 | 15,73 | 15,96 | 14,87 | 14,90 | -5,30% | - |
| 26.06.2025 | 15,77 | 15,83 | 15,41 | 15,73 | -0,42% | - |
| 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% | - |