12,320$
-1,12%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,46 | 12,54 | 11,96 | 12,30 | -1,32% | 121.979,00 |
| 06.11.2025 | 12,98 | 13,20 | 12,23 | 12,46 | -5,68% | 2.440.671,00 |
| 05.11.2025 | 13,55 | 13,89 | 13,03 | 13,21 | -3,86% | 1.694.719,00 |
| 04.11.2025 | 13,16 | 13,88 | 13,11 | 13,74 | 1,03% | 915.337,00 |
| 03.11.2025 | 13,88 | 13,96 | 13,30 | 13,60 | -2,37% | 891.182,00 |
| 31.10.2025 | 14,01 | 14,06 | 13,68 | 13,93 | -0,85% | 1.015.670,00 |
| 30.10.2025 | 13,60 | 14,25 | 13,54 | 14,05 | 1,15% | 1.243.018,00 |
| 29.10.2025 | 14,32 | 14,37 | 13,77 | 13,89 | -3,00% | 1.308.025,00 |
| 28.10.2025 | 14,23 | 14,41 | 13,96 | 14,32 | 0,63% | 1.263.733,00 |
| 27.10.2025 | 14,63 | 14,63 | 14,05 | 14,23 | 0,42% | 1.451.162,00 |
| 24.10.2025 | 14,52 | 14,61 | 14,03 | 14,17 | -0,98% | 860.761,00 |
| 23.10.2025 | 14,82 | 15,07 | 13,88 | 14,31 | -3,44% | 2.094.270,00 |
| 22.10.2025 | 14,98 | 15,46 | 14,32 | 14,82 | -3,07% | 1.341.813,00 |
| 21.10.2025 | 15,90 | 16,96 | 15,10 | 15,29 | -0,52% | 2.754.440,00 |
| 20.10.2025 | 15,11 | 15,41 | 14,67 | 15,37 | 2,81% | 1.616.324,00 |
| 17.10.2025 | 15,17 | 15,25 | 14,40 | 14,95 | -1,45% | 1.883.878,00 |
| 16.10.2025 | 15,93 | 15,93 | 14,87 | 15,17 | -3,93% | 1.640.245,00 |
| 15.10.2025 | 14,60 | 15,94 | 13,99 | 15,79 | 11,28% | 3.284.491,00 |
| 14.10.2025 | 14,05 | 14,25 | 13,60 | 14,19 | 0,50% | 650.960,00 |
| 13.10.2025 | 14,24 | 14,31 | 13,92 | 14,12 | -0,98% | 1.616.619,00 |
| 10.10.2025 | 14,42 | 14,64 | 13,86 | 14,26 | -1,45% | 1.888.305,00 |
| 09.10.2025 | 13,47 | 15,16 | 13,33 | 14,47 | 7,34% | 2.675.604,00 |
| 08.10.2025 | 13,68 | 13,97 | 13,17 | 13,48 | -0,07% | 1.192.136,00 |
| 07.10.2025 | 12,73 | 13,54 | 12,40 | 13,49 | 6,30% | 1.831.494,00 |
| 06.10.2025 | 13,62 | 13,81 | 12,34 | 12,69 | -5,30% | 1.890.940,00 |
| 03.10.2025 | 13,55 | 13,69 | 13,23 | 13,40 | 0,83% | 157.340,00 |
| 02.10.2025 | 14,20 | 14,20 | 12,70 | 13,29 | -5,07% | 3.330.753,00 |
| 01.10.2025 | 13,39 | 14,02 | 13,27 | 14,00 | 3,02% | 1.762.822,00 |
| 30.09.2025 | 14,94 | 15,15 | 13,57 | 13,59 | -8,79% | 3.143.878,00 |
| 29.09.2025 | 14,61 | 14,96 | 14,02 | 14,90 | 2,62% | 2.050.293,00 |
| 26.09.2025 | 13,82 | 14,60 | 13,69 | 14,52 | 5,07% | 2.848.680,00 |
| 25.09.2025 | 13,75 | 14,20 | 13,52 | 13,82 | -0,43% | 1.479.903,00 |
| 24.09.2025 | 13,60 | 14,06 | 13,41 | 13,88 | 2,97% | 1.364.977,00 |
| 23.09.2025 | 13,38 | 13,56 | 13,16 | 13,48 | 1,28% | 919.352,00 |
| 22.09.2025 | 13,24 | 13,69 | 13,00 | 13,31 | 0,00% | 1.381.314,00 |
| 19.09.2025 | 13,28 | 13,50 | 12,91 | 13,31 | 0,45% | 3.598.438,00 |
| 18.09.2025 | 12,92 | 13,33 | 12,62 | 13,25 | 3,76% | 1.674.046,00 |
| 17.09.2025 | 11,97 | 13,10 | 11,97 | 12,77 | 6,77% | 2.281.545,00 |
| 16.09.2025 | 11,98 | 12,13 | 11,78 | 11,96 | 0,93% | 1.286.261,00 |
| 15.09.2025 | 12,05 | 12,12 | 11,42 | 11,85 | 1,72% | 1.996.702,00 |
| 12.09.2025 | 11,84 | 11,99 | 11,44 | 11,65 | -1,60% | 2.150.389,00 |
| 11.09.2025 | 11,60 | 12,09 | 11,43 | 11,84 | 0,08% | 2.633.513,00 |
| 10.09.2025 | 11,50 | 12,25 | 11,03 | 11,83 | 12,56% | 6.964.192,00 |
| 09.09.2025 | 10,40 | 10,65 | 10,37 | 10,51 | 0,67% | 963.622,00 |
| 08.09.2025 | 10,19 | 10,55 | 10,07 | 10,44 | 2,35% | 1.396.820,00 |
| 05.09.2025 | 10,05 | 10,24 | 9,75 | 10,20 | 2,51% | 1.752.309,00 |
| 04.09.2025 | 9,82 | 10,00 | 9,71 | 9,95 | 1,17% | 752.598,00 |
| 03.09.2025 | 9,95 | 10,06 | 9,61 | 9,84 | -1,45% | 1.638.378,00 |
| 02.09.2025 | 9,20 | 9,99 | 9,15 | 9,98 | 6,40% | 2.496.388,00 |
| 29.08.2025 | 9,45 | 9,55 | 9,18 | 9,38 | -0,42% | 1.675.877,00 |
| 28.08.2025 | 9,41 | 9,72 | 9,29 | 9,42 | -0,32% | 1.493.960,00 |
| 27.08.2025 | 9,22 | 9,51 | 8,94 | 9,45 | 3,17% | 2.105.544,00 |
| 26.08.2025 | 8,58 | 9,19 | 8,48 | 9,16 | 7,76% | 944.416,00 |
| 25.08.2025 | 9,25 | 9,35 | 8,47 | 8,50 | -8,60% | 1.928.526,00 |
| 22.08.2025 | 8,47 | 9,38 | 8,46 | 9,30 | 10,32% | 2.719.589,00 |
| 21.08.2025 | 7,96 | 8,49 | 7,96 | 8,43 | 4,98% | 1.255.485,00 |
| 20.08.2025 | 7,82 | 8,25 | 7,82 | 8,03 | 2,69% | 1.195.698,00 |
| 19.08.2025 | 7,97 | 8,02 | 7,63 | 7,82 | -2,13% | 858.593,00 |
| 18.08.2025 | 7,99 | 8,19 | 7,86 | 7,99 | -0,12% | 1.299.369,00 |
| 15.08.2025 | 8,43 | 8,47 | 7,92 | 8,00 | -4,88% | 782.265,00 |
| 14.08.2025 | 8,18 | 8,45 | 8,15 | 8,41 | 1,33% | 539.540,00 |
| 13.08.2025 | 8,22 | 8,49 | 8,10 | 8,30 | 1,22% | 686.499,00 |
| 12.08.2025 | 7,92 | 8,31 | 7,82 | 8,20 | 4,86% | 737.645,00 |
| 11.08.2025 | 7,68 | 7,87 | 7,61 | 7,82 | 2,36% | 593.651,00 |
| 08.08.2025 | 7,82 | 7,85 | 7,48 | 7,64 | -2,55% | 880.307,00 |
| 07.08.2025 | 8,00 | 8,13 | 7,68 | 7,84 | -4,27% | 1.082.441,00 |
| 06.08.2025 | 8,13 | 8,27 | 7,98 | 8,19 | 0,12% | 955.862,00 |
| 05.08.2025 | 7,98 | 8,30 | 7,86 | 8,18 | 2,76% | 854.191,00 |
| 04.08.2025 | 7,68 | 8,12 | 7,56 | 7,96 | 3,18% | 926.345,00 |
| 01.08.2025 | 7,87 | 8,08 | 7,69 | 7,72 | -4,04% | 1.838.760,00 |
| 31.07.2025 | 7,94 | 8,29 | 7,84 | 8,04 | 0,88% | 1.158.748,00 |
| 30.07.2025 | 8,02 | 8,28 | 7,87 | 7,97 | 0,13% | 980.437,00 |
| 29.07.2025 | 8,01 | 8,10 | 7,84 | 7,96 | -0,38% | 867.501,00 |
| 28.07.2025 | 8,13 | 8,25 | 7,96 | 7,99 | -1,96% | 695.398,00 |
| 25.07.2025 | 8,30 | 8,30 | 8,06 | 8,15 | -1,81% | 1.065.833,00 |
| 24.07.2025 | 8,42 | 8,50 | 8,10 | 8,30 | -1,07% | 682.194,00 |
| 23.07.2025 | 7,89 | 8,67 | 7,70 | 8,39 | 6,61% | 1.844.584,00 |
| 22.07.2025 | 8,19 | 8,21 | 7,84 | 7,87 | -4,14% | 1.045.265,00 |
| 21.07.2025 | 8,33 | 8,72 | 8,14 | 8,21 | -1,56% | 1.867.450,00 |
| 18.07.2025 | 8,29 | 8,59 | 8,21 | 8,34 | 0,72% | 1.127.807,00 |
| 17.07.2025 | 8,38 | 8,50 | 8,07 | 8,28 | -1,78% | 1.320.078,00 |
| 16.07.2025 | 8,14 | 8,56 | 7,93 | 8,43 | 3,82% | 2.033.355,00 |
| 15.07.2025 | 8,41 | 8,41 | 7,88 | 8,12 | -3,45% | 1.999.943,00 |
| 14.07.2025 | 8,02 | 8,47 | 7,76 | 8,41 | 9,51% | 2.336.373,00 |
| 11.07.2025 | 7,36 | 7,73 | 7,21 | 7,68 | 3,92% | 1.682.939,00 |
| 10.07.2025 | 7,37 | 7,61 | 7,13 | 7,39 | 2,07% | 1.579.728,00 |
| 09.07.2025 | 6,98 | 7,40 | 6,90 | 7,24 | 3,72% | 1.997.819,00 |
| 08.07.2025 | 6,76 | 7,00 | 6,57 | 6,98 | 3,25% | 2.239.345,00 |
| 07.07.2025 | 6,30 | 7,00 | 6,14 | 6,76 | 7,30% | 2.301.768,00 |
| 03.07.2025 | 6,51 | 6,58 | 5,97 | 6,30 | -4,18% | 1.377.597,00 |
| 02.07.2025 | 6,38 | 6,86 | 6,31 | 6,58 | 2,49% | 2.023.105,00 |
| 01.07.2025 | 6,36 | 6,52 | 6,19 | 6,42 | 0,23% | 2.016.061,00 |
| 30.06.2025 | 6,34 | 6,57 | 6,26 | 6,40 | 1,11% | 2.125.556,00 |
| 27.06.2025 | 6,50 | 6,59 | 6,08 | 6,33 | -2,62% | 11.969.782,00 |
| 26.06.2025 | 6,30 | 6,56 | 6,23 | 6,50 | 3,83% | 1.170.887,00 |
| 25.06.2025 | 6,41 | 6,50 | 6,03 | 6,26 | -2,34% | 1.803.766,00 |
| 24.06.2025 | 5,42 | 6,70 | 5,31 | 6,41 | 27,69% | 4.195.560,00 |
| 23.06.2025 | 5,02 | 5,09 | 4,80 | 5,02 | -0,59% | 795.435,00 |
| 20.06.2025 | 5,15 | 5,15 | 4,86 | 5,05 | -0,98% | 1.399.333,00 |
| 18.06.2025 | 5,28 | 5,28 | 5,02 | 5,10 | -4,32% | 908.545,00 |