26,650€
-1,36%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 27,99 | 28,06 | 27,26 | 27,72 | -0,84% | - |
| 31.01.2025 | 29,25 | 29,50 | 27,92 | 27,95 | -4,11% | - |
| 30.01.2025 | 28,28 | 29,31 | 27,93 | 29,15 | 2,86% | - |
| 29.01.2025 | 28,07 | 28,62 | 27,96 | 28,34 | 1,30% | - |
| 28.01.2025 | 28,37 | 28,90 | 27,55 | 27,98 | -1,68% | - |
| 27.01.2025 | 28,58 | 29,31 | 28,00 | 28,45 | -0,59% | - |
| 24.01.2025 | 29,53 | 29,53 | 28,29 | 28,62 | -2,98% | - |
| 23.01.2025 | 29,19 | 29,90 | 28,38 | 29,50 | 1,12% | - |
| 22.01.2025 | 29,01 | 29,63 | 28,79 | 29,17 | 1,14% | - |
| 21.01.2025 | 28,85 | 29,37 | 28,31 | 28,85 | 0,00% | - |
| 20.01.2025 | 29,14 | 29,14 | 28,81 | 28,85 | -0,97% | - |
| 17.01.2025 | 28,86 | 29,44 | 28,76 | 29,13 | 0,93% | - |
| 16.01.2025 | 28,25 | 29,25 | 28,13 | 28,86 | 2,18% | - |
| 15.01.2025 | 26,86 | 29,18 | 26,86 | 28,25 | 5,06% | - |
| 14.01.2025 | 27,91 | 28,65 | 26,87 | 26,89 | -3,83% | - |
| 13.01.2025 | 26,89 | 29,03 | 26,62 | 27,96 | 4,16% | 145,00 |
| 10.01.2025 | 31,99 | 32,04 | 26,70 | 26,84 | -16,10% | - |
| 09.01.2025 | 33,56 | 33,56 | 31,93 | 31,99 | -0,06% | - |
| 08.01.2025 | 33,49 | 33,68 | 32,01 | 32,01 | -4,37% | - |
| 07.01.2025 | 33,09 | 34,24 | 32,72 | 33,47 | 1,09% | - |
| 06.01.2025 | 32,46 | 33,83 | 31,96 | 33,11 | 1,97% | - |
| 03.01.2025 | 32,31 | 33,15 | 32,00 | 32,47 | 0,37% | - |
| 02.01.2025 | 31,34 | 32,63 | 30,77 | 32,35 | 3,88% | - |
| 30.12.2024 | 31,35 | 31,35 | 31,05 | 31,14 | -0,65% | - |
| 27.12.2024 | 31,66 | 31,98 | 31,13 | 31,34 | -1,72% | - |
| 23.12.2024 | 31,85 | 32,77 | 31,55 | 31,89 | 0,19% | - |
| 20.12.2024 | 31,98 | 32,81 | 31,62 | 31,83 | -0,41% | - |
| 19.12.2024 | 32,87 | 33,00 | 31,70 | 31,96 | -2,71% | - |
| 18.12.2024 | 32,91 | 34,01 | 32,54 | 32,85 | -0,15% | - |
| 17.12.2024 | 32,03 | 33,20 | 30,65 | 32,90 | 2,68% | - |
| 16.12.2024 | 31,59 | 33,12 | 31,25 | 32,04 | 1,14% | - |
| 13.12.2024 | 31,28 | 31,87 | 30,37 | 31,68 | 1,21% | - |
| 12.12.2024 | 32,39 | 32,51 | 30,83 | 31,30 | -3,54% | - |
| 11.12.2024 | 32,90 | 33,45 | 32,38 | 32,45 | -1,37% | - |
| 10.12.2024 | 33,01 | 33,69 | 32,57 | 32,90 | -0,33% | - |
| 09.12.2024 | 31,67 | 33,84 | 31,65 | 33,01 | 3,76% | - |
| 06.12.2024 | 31,60 | 32,52 | 31,37 | 31,81 | 0,73% | - |
| 05.12.2024 | 32,48 | 32,48 | 30,92 | 31,58 | -2,80% | - |
| 04.12.2024 | 32,95 | 33,20 | 32,12 | 32,49 | -1,52% | - |
| 03.12.2024 | 33,57 | 33,75 | 32,22 | 32,99 | -1,75% | - |
| 02.12.2024 | 32,11 | 33,94 | 31,50 | 33,58 | 4,51% | - |
| 29.11.2024 | 32,43 | 32,83 | 31,97 | 32,13 | -0,93% | - |
| 28.11.2024 | 32,31 | 32,45 | 32,31 | 32,43 | 0,25% | - |
| 27.11.2024 | 31,11 | 32,55 | 30,90 | 32,35 | 3,99% | - |
| 26.11.2024 | 30,41 | 31,51 | 30,22 | 31,11 | 2,00% | - |
| 25.11.2024 | 29,54 | 31,43 | 29,36 | 30,50 | 2,97% | - |
| 22.11.2024 | 26,48 | 29,76 | 26,47 | 29,62 | 11,86% | - |
| 21.11.2024 | 26,19 | 26,82 | 25,30 | 26,48 | 1,89% | - |
| 20.11.2024 | 27,36 | 27,69 | 25,99 | 25,99 | -5,08% | 35,00 |
| 19.11.2024 | 24,85 | 29,09 | 24,85 | 27,38 | 10,17% | - |
| 18.11.2024 | 24,96 | 25,16 | 24,40 | 24,85 | -0,41% | 200,00 |
| 15.11.2024 | 26,62 | 26,98 | 24,68 | 24,96 | -6,27% | - |
| 14.11.2024 | 26,74 | 27,37 | 26,38 | 26,63 | -0,47% | - |
| 13.11.2024 | 27,56 | 28,16 | 26,73 | 26,75 | -2,95% | - |
| 12.11.2024 | 27,76 | 28,08 | 27,11 | 27,56 | -0,98% | 50,00 |
| 11.11.2024 | 27,97 | 28,60 | 27,72 | 27,84 | -0,27% | - |
| 08.11.2024 | 26,79 | 28,11 | 26,47 | 27,91 | 4,18% | - |
| 07.11.2024 | 26,87 | 26,89 | 25,90 | 26,79 | -0,29% | 30,00 |
| 06.11.2024 | 26,30 | 27,89 | 25,44 | 26,87 | 4,52% | 200,00 |
| 05.11.2024 | 26,51 | 27,23 | 22,32 | 25,71 | -3,02% | 125,00 |
| 04.11.2024 | 25,72 | 27,64 | 25,28 | 26,51 | 2,89% | 200,00 |
| 01.11.2024 | 25,04 | 25,92 | 24,90 | 25,76 | 2,47% | - |
| 31.10.2024 | 25,53 | 25,94 | 24,88 | 25,14 | -1,53% | - |
| 30.10.2024 | 25,34 | 25,81 | 24,93 | 25,53 | 0,29% | - |
| 29.10.2024 | 25,43 | 25,99 | 24,95 | 25,46 | 0,10% | - |
| 28.10.2024 | 25,25 | 25,69 | 24,66 | 25,43 | 2,77% | 350,00 |
| 25.10.2024 | 25,47 | 25,66 | 24,56 | 24,75 | -2,88% | - |
| 24.10.2024 | 25,01 | 26,12 | 24,82 | 25,48 | 1,89% | - |
| 23.10.2024 | 25,49 | 25,72 | 24,84 | 25,01 | -1,89% | - |
| 22.10.2024 | 24,75 | 26,02 | 24,53 | 25,49 | 3,00% | - |
| 21.10.2024 | 25,67 | 25,93 | 24,56 | 24,75 | -4,85% | - |
| 18.10.2024 | 25,76 | 26,09 | 25,49 | 26,01 | 0,95% | - |
| 17.10.2024 | 25,49 | 26,17 | 25,38 | 25,77 | 1,06% | - |
| 16.10.2024 | 25,75 | 26,28 | 25,16 | 25,50 | -1,01% | - |
| 15.10.2024 | 25,03 | 25,76 | 24,83 | 25,76 | 2,90% | - |
| 14.10.2024 | 24,84 | 25,75 | 24,65 | 25,03 | 1,68% | - |
| 11.10.2024 | 24,39 | 24,85 | 24,03 | 24,62 | 0,95% | - |
| 10.10.2024 | 24,59 | 24,77 | 24,07 | 24,39 | -0,47% | - |
| 09.10.2024 | 24,95 | 25,17 | 24,26 | 24,50 | -2,20% | - |
| 08.10.2024 | 25,08 | 25,61 | 24,72 | 25,05 | -0,15% | - |
| 07.10.2024 | 25,09 | 25,38 | 24,39 | 25,09 | 0,10% | - |
| 04.10.2024 | 25,44 | 26,03 | 24,93 | 25,06 | -1,21% | 60,00 |
| 03.10.2024 | 25,79 | 26,66 | 25,31 | 25,37 | -1,89% | - |
| 02.10.2024 | 25,06 | 26,16 | 24,28 | 25,86 | 3,32% | - |
| 01.10.2024 | 25,89 | 25,98 | 24,42 | 25,03 | -3,36% | - |
| 30.09.2024 | 26,40 | 26,40 | 25,39 | 25,90 | -1,82% | - |