5,590$
-1,93%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,68 | 5,71 | 5,54 | 5,59 | -2,19% | 129.959,00 |
| 04.11.2024 | 5,58 | 5,80 | 5,50 | 5,72 | 1,33% | 798.378,00 |
| 01.11.2024 | 5,42 | 5,80 | 5,41 | 5,64 | 4,25% | 1.310.615,00 |
| 31.10.2024 | 5,21 | 5,54 | 5,20 | 5,41 | 2,66% | 1.059.299,00 |
| 30.10.2024 | 5,06 | 5,48 | 5,06 | 5,27 | 3,74% | 1.267.407,00 |
| 29.10.2024 | 5,42 | 5,45 | 4,88 | 5,08 | -4,87% | 1.508.740,00 |
| 28.10.2024 | 5,33 | 5,66 | 5,14 | 5,34 | 0,56% | 1.845.085,00 |
| 25.10.2024 | 4,90 | 5,50 | 4,86 | 5,31 | 8,37% | 2.134.956,00 |
| 24.10.2024 | 5,00 | 5,14 | 4,80 | 4,90 | -1,21% | 1.106.424,00 |
| 23.10.2024 | 5,05 | 5,30 | 4,71 | 4,96 | 9,49% | 2.911.954,00 |
| 22.10.2024 | 4,66 | 4,83 | 4,45 | 4,53 | -2,79% | 1.168.849,00 |
| 21.10.2024 | 4,77 | 5,04 | 4,40 | 4,66 | -2,51% | 2.562.774,00 |
| 18.10.2024 | 4,07 | 5,44 | 3,86 | 4,78 | 21,94% | 4.823.396,00 |
| 17.10.2024 | 4,13 | 4,46 | 3,36 | 3,92 | -3,92% | 3.310.522,00 |
| 16.10.2024 | 3,98 | 4,14 | 3,86 | 4,08 | 3,55% | 1.335.496,00 |
| 15.10.2024 | 3,60 | 3,95 | 3,60 | 3,94 | 9,75% | 1.555.417,00 |
| 14.10.2024 | 3,55 | 3,64 | 3,42 | 3,59 | 1,13% | 670.799,00 |
| 11.10.2024 | 3,47 | 3,63 | 3,44 | 3,55 | 2,60% | 1.068.591,00 |
| 10.10.2024 | 3,36 | 3,47 | 3,28 | 3,46 | 2,06% | 873.515,00 |
| 09.10.2024 | 3,27 | 3,48 | 3,20 | 3,39 | 3,67% | 1.492.290,00 |
| 08.10.2024 | 3,08 | 3,33 | 3,07 | 3,27 | 5,48% | 1.144.922,00 |
| 07.10.2024 | 3,11 | 3,18 | 3,04 | 3,10 | -0,64% | 589.910,00 |
| 04.10.2024 | 2,94 | 3,16 | 2,94 | 3,12 | 6,12% | 743.191,00 |
| 03.10.2024 | 3,01 | 3,07 | 2,91 | 2,94 | -2,97% | 759.443,00 |
| 02.10.2024 | 3,05 | 3,07 | 2,93 | 3,03 | -0,98% | 738.380,00 |
| 01.10.2024 | 3,25 | 3,29 | 3,05 | 3,06 | -5,76% | 1.055.828,00 |
| 30.09.2024 | 3,05 | 3,27 | 3,05 | 3,25 | 5,42% | 1.486.628,00 |
| 27.09.2024 | 3,25 | 3,28 | 3,05 | 3,08 | -4,05% | 765.971,00 |
| 26.09.2024 | 3,13 | 3,23 | 3,09 | 3,21 | 2,88% | 852.534,00 |
| 25.09.2024 | 3,00 | 3,16 | 2,95 | 3,12 | 4,00% | 922.842,00 |
| 24.09.2024 | 2,95 | 3,04 | 2,87 | 3,00 | 3,09% | 906.716,00 |
| 23.09.2024 | 3,23 | 3,34 | 2,88 | 2,91 | -6,13% | 2.403.396,00 |
| 20.09.2024 | 2,90 | 3,28 | 2,86 | 3,10 | 7,64% | 4.074.110,00 |
| 19.09.2024 | 2,97 | 2,97 | 2,88 | 2,88 | 0,00% | 1.278.357,00 |
| 18.09.2024 | 2,90 | 2,97 | 2,82 | 2,88 | -1,37% | 1.477.353,00 |
| 17.09.2024 | 2,82 | 2,97 | 2,79 | 2,92 | 10,19% | 1.669.440,00 |
| 16.09.2024 | 2,64 | 2,68 | 2,59 | 2,65 | 1,15% | 705.617,00 |
| 13.09.2024 | 2,48 | 2,69 | 2,48 | 2,62 | 4,80% | 843.141,00 |
| 12.09.2024 | 2,56 | 2,64 | 2,47 | 2,50 | -2,72% | 839.050,00 |
| 11.09.2024 | 2,63 | 2,66 | 2,37 | 2,57 | -3,38% | 1.692.207,00 |
| 10.09.2024 | 2,57 | 2,70 | 2,54 | 2,66 | 5,14% | 1.636.892,00 |
| 09.09.2024 | 2,34 | 2,54 | 2,28 | 2,53 | 6,75% | 1.276.126,00 |
| 06.09.2024 | 2,30 | 2,48 | 2,30 | 2,37 | 7,48% | 1.553.744,00 |
| 05.09.2024 | 2,11 | 2,22 | 2,09 | 2,21 | 5,50% | 475.609,00 |
| 04.09.2024 | 2,15 | 2,17 | 2,08 | 2,09 | -3,24% | 464.075,00 |
| 03.09.2024 | 2,23 | 2,24 | 2,13 | 2,16 | -2,70% | 548.766,00 |
| 30.08.2024 | 2,11 | 2,23 | 2,09 | 2,22 | 4,72% | 414.190,00 |
| 29.08.2024 | 2,10 | 2,16 | 2,09 | 2,12 | 1,44% | 380.641,00 |
| 28.08.2024 | 2,11 | 2,16 | 2,05 | 2,09 | -1,88% | 578.470,00 |
| 27.08.2024 | 2,21 | 2,21 | 2,11 | 2,13 | -4,05% | 510.927,00 |
| 26.08.2024 | 2,25 | 2,30 | 2,19 | 2,22 | -0,45% | 347.071,00 |
| 23.08.2024 | 2,23 | 2,28 | 2,21 | 2,23 | 0,00% | 340.379,00 |
| 22.08.2024 | 2,28 | 2,28 | 2,17 | 2,23 | -1,33% | 463.887,00 |
| 21.08.2024 | 2,27 | 2,32 | 2,22 | 2,26 | 0,00% | 673.971,00 |
| 20.08.2024 | 2,22 | 2,27 | 2,14 | 2,26 | 2,73% | 1.024.082,00 |
| 19.08.2024 | 2,12 | 2,24 | 2,12 | 2,20 | 3,04% | 1.187.002,00 |
| 16.08.2024 | 2,15 | 2,25 | 2,08 | 2,14 | -1,16% | 1.535.792,00 |
| 15.08.2024 | 2,13 | 2,19 | 2,11 | 2,16 | 1,41% | 1.595.420,00 |
| 14.08.2024 | 2,00 | 2,14 | 2,00 | 2,13 | 7,04% | 2.066.221,00 |
| 13.08.2024 | 1,97 | 2,02 | 1,92 | 1,99 | 0,51% | 1.161.020,00 |
| 12.08.2024 | 1,90 | 1,99 | 1,86 | 1,98 | 4,21% | 780.890,00 |
| 09.08.2024 | 1,82 | 1,93 | 1,78 | 1,90 | 5,56% | 863.670,00 |
| 08.08.2024 | 1,91 | 1,91 | 1,76 | 1,80 | -3,74% | 959.777,00 |
| 07.08.2024 | 1,99 | 1,99 | 1,87 | 1,87 | -5,08% | 1.354.212,00 |
| 06.08.2024 | 1,97 | 2,02 | 1,91 | 1,97 | 0,25% | 866.492,00 |
| 05.08.2024 | 1,92 | 1,98 | 1,87 | 1,97 | -2,72% | 970.340,00 |
| 02.08.2024 | 2,02 | 2,06 | 1,96 | 2,02 | -2,42% | 1.550.618,00 |
| 01.08.2024 | 2,04 | 2,11 | 2,00 | 2,07 | 0,49% | 1.272.505,00 |
| 31.07.2024 | 1,94 | 2,09 | 1,91 | 2,06 | 7,85% | 1.614.808,00 |
| 30.07.2024 | 1,95 | 1,96 | 1,87 | 1,91 | -1,55% | 969.282,00 |
| 29.07.2024 | 2,00 | 2,00 | 1,89 | 1,94 | -1,52% | 708.348,00 |
| 26.07.2024 | 1,91 | 1,98 | 1,91 | 1,97 | 2,60% | 809.229,00 |
| 25.07.2024 | 1,89 | 1,98 | 1,87 | 1,92 | 0,00% | 413.441,00 |
| 24.07.2024 | 1,93 | 2,00 | 1,90 | 1,92 | -2,04% | 623.642,00 |
| 23.07.2024 | 1,97 | 2,00 | 1,91 | 1,96 | -1,01% | 618.105,00 |
| 22.07.2024 | 2,02 | 2,04 | 1,94 | 1,98 | -1,98% | 907.451,00 |
| 19.07.2024 | 2,00 | 2,04 | 1,93 | 2,02 | 1,00% | 968.183,00 |
| 18.07.2024 | 2,13 | 2,18 | 2,00 | 2,00 | -5,66% | 1.317.701,00 |
| 17.07.2024 | 2,34 | 2,37 | 2,09 | 2,12 | -10,17% | 1.827.602,00 |
| 16.07.2024 | 2,20 | 2,40 | 2,19 | 2,36 | 9,26% | 2.109.059,00 |
| 15.07.2024 | 2,17 | 2,30 | 2,16 | 2,16 | 0,00% | 2.351.509,00 |
| 12.07.2024 | 2,32 | 2,42 | 2,13 | 2,16 | -5,26% | 3.172.324,00 |
| 11.07.2024 | 2,15 | 2,29 | 2,03 | 2,28 | 10,14% | 5.416.007,00 |
| 10.07.2024 | 1,69 | 2,11 | 1,69 | 2,07 | 25,45% | 9.601.235,00 |
| 09.07.2024 | 1,65 | 1,68 | 1,62 | 1,65 | 0,00% | 1.302.907,00 |
| 08.07.2024 | 1,74 | 1,74 | 1,64 | 1,65 | -4,07% | 2.045.556,00 |
| 05.07.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -2,82% | 936.889,00 |
| 03.07.2024 | 1,75 | 1,79 | 1,69 | 1,77 | 1,72% | 940.327,00 |
| 02.07.2024 | 1,89 | 1,89 | 1,74 | 1,74 | -7,45% | 1.754.848,00 |
| 01.07.2024 | 1,86 | 1,95 | 1,84 | 1,88 | -1,05% | 1.779.536,00 |
| 28.06.2024 | 1,93 | 2,10 | 1,88 | 1,90 | -1,55% | 9.984.020,00 |
| 27.06.2024 | 1,83 | 2,02 | 1,82 | 1,93 | 5,46% | 2.959.278,00 |
| 26.06.2024 | 1,85 | 1,90 | 1,81 | 1,83 | -1,61% | 1.828.875,00 |
| 25.06.2024 | 1,85 | 1,89 | 1,81 | 1,86 | 1,09% | 1.767.627,00 |
| 24.06.2024 | 1,80 | 1,91 | 1,79 | 1,84 | 3,37% | 2.510.635,00 |
| 21.06.2024 | 1,64 | 1,78 | 1,64 | 1,78 | 7,88% | 4.040.372,00 |
| 20.06.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 1,85% | 1.213.233,00 |
| 18.06.2024 | 1,62 | 1,67 | 1,62 | 1,62 | -1,82% | 1.062.414,00 |
| 17.06.2024 | 1,62 | 1,66 | 1,58 | 1,65 | 0,61% | 1.353.384,00 |
| 14.06.2024 | 1,70 | 1,70 | 1,62 | 1,64 | -2,38% | 952.019,00 |