4,440$
-3,06%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,60 | 4,76 | 4,44 | 4,44 | -3,06% | 127.468,00 |
| 08.05.2025 | 5,07 | 5,34 | 4,41 | 4,58 | -5,95% | 2.093.270,00 |
| 07.05.2025 | 5,10 | 5,20 | 4,73 | 4,87 | 4,73% | 2.507.101,00 |
| 06.05.2025 | 5,10 | 5,24 | 4,65 | 4,65 | -9,71% | 1.216.378,00 |
| 05.05.2025 | 5,32 | 5,36 | 5,12 | 5,15 | -3,20% | 614.627,00 |
| 02.05.2025 | 5,17 | 5,46 | 5,17 | 5,32 | 3,50% | 759.881,00 |
| 01.05.2025 | 5,11 | 5,55 | 5,03 | 5,14 | 0,59% | 1.474.175,00 |
| 30.04.2025 | 4,85 | 5,17 | 4,83 | 5,11 | 4,29% | 1.041.874,00 |
| 29.04.2025 | 4,87 | 5,12 | 4,78 | 4,90 | -2,20% | 546.840,00 |
| 28.04.2025 | 5,36 | 5,41 | 4,98 | 5,01 | -6,53% | 547.059,00 |
| 25.04.2025 | 5,16 | 5,47 | 5,15 | 5,36 | 2,29% | 666.637,00 |
| 24.04.2025 | 5,05 | 5,28 | 4,99 | 5,24 | 3,56% | 454.540,00 |
| 23.04.2025 | 5,07 | 5,24 | 4,90 | 5,06 | 2,85% | 1.082.797,00 |
| 22.04.2025 | 4,28 | 4,95 | 4,28 | 4,92 | 16,31% | 1.934.171,00 |
| 21.04.2025 | 3,97 | 4,32 | 3,94 | 4,23 | 6,28% | 895.374,00 |
| 17.04.2025 | 3,83 | 4,12 | 3,80 | 3,98 | 4,19% | 724.313,00 |
| 16.04.2025 | 3,81 | 3,93 | 3,79 | 3,82 | -1,55% | 495.457,00 |
| 15.04.2025 | 3,89 | 4,01 | 3,81 | 3,88 | -0,51% | 404.277,00 |
| 14.04.2025 | 3,73 | 4,05 | 3,69 | 3,90 | 6,85% | 1.492.727,00 |
| 11.04.2025 | 3,49 | 3,68 | 3,42 | 3,65 | 4,58% | 562.445,00 |
| 10.04.2025 | 3,38 | 3,54 | 3,30 | 3,49 | -0,14% | 462.035,00 |
| 09.04.2025 | 3,20 | 3,58 | 3,11 | 3,50 | 5,75% | 1.105.506,00 |
| 08.04.2025 | 3,65 | 3,65 | 3,26 | 3,31 | -4,62% | 524.954,00 |
| 07.04.2025 | 3,46 | 3,60 | 3,17 | 3,47 | 1,02% | 1.168.174,00 |
| 04.04.2025 | 3,32 | 3,56 | 3,26 | 3,43 | -2,28% | 914.194,00 |
| 03.04.2025 | 3,53 | 3,73 | 3,42 | 3,51 | -7,14% | 721.329,00 |
| 02.04.2025 | 3,23 | 3,83 | 3,23 | 3,78 | 13,17% | 760.577,00 |
| 01.04.2025 | 3,51 | 3,54 | 3,30 | 3,34 | -5,65% | 1.533.180,00 |
| 31.03.2025 | 3,56 | 3,63 | 3,44 | 3,54 | -3,28% | 1.061.332,00 |
| 28.03.2025 | 3,80 | 3,85 | 3,55 | 3,66 | -5,43% | 515.393,00 |
| 27.03.2025 | 3,78 | 3,93 | 3,65 | 3,87 | 1,57% | 711.856,00 |
| 26.03.2025 | 3,74 | 3,87 | 3,59 | 3,81 | 0,79% | 432.087,00 |
| 25.03.2025 | 3,83 | 4,00 | 3,64 | 3,78 | 0,00% | 700.987,00 |
| 24.03.2025 | 3,72 | 3,79 | 3,61 | 3,78 | 3,56% | 397.333,00 |
| 21.03.2025 | 3,68 | 3,81 | 3,63 | 3,65 | -2,14% | 1.505.688,00 |
| 20.03.2025 | 3,65 | 3,84 | 3,64 | 3,73 | 2,19% | 366.167,00 |
| 19.03.2025 | 3,63 | 3,71 | 3,55 | 3,65 | 0,27% | 359.789,00 |
| 18.03.2025 | 3,76 | 3,77 | 3,60 | 3,64 | -2,80% | 560.050,00 |
| 17.03.2025 | 3,60 | 3,82 | 3,57 | 3,75 | 3,31% | 421.603,00 |
| 14.03.2025 | 3,73 | 3,83 | 3,54 | 3,63 | -1,23% | 517.117,00 |
| 13.03.2025 | 3,93 | 3,99 | 3,60 | 3,67 | -6,14% | 633.077,00 |
| 12.03.2025 | 3,82 | 4,10 | 3,73 | 3,91 | 4,83% | 1.342.271,00 |
| 11.03.2025 | 3,46 | 3,74 | 3,32 | 3,73 | 6,88% | 826.697,00 |
| 10.03.2025 | 3,85 | 3,86 | 3,33 | 3,49 | -9,82% | 781.986,00 |
| 07.03.2025 | 3,65 | 4,12 | 3,62 | 3,87 | 7,20% | 1.926.463,00 |
| 06.03.2025 | 3,24 | 3,69 | 3,24 | 3,61 | 7,44% | 914.993,00 |
| 05.03.2025 | 3,01 | 3,40 | 3,00 | 3,36 | 11,81% | 749.035,00 |
| 04.03.2025 | 2,80 | 3,17 | 2,60 | 3,01 | 0,17% | 1.667.204,00 |
| 03.03.2025 | 3,31 | 3,32 | 2,99 | 3,00 | -8,54% | 1.296.744,00 |
| 28.02.2025 | 3,15 | 3,30 | 3,11 | 3,28 | 3,80% | 277.919,00 |
| 27.02.2025 | 3,20 | 3,22 | 3,10 | 3,16 | -1,25% | 364.264,00 |
| 26.02.2025 | 3,07 | 3,35 | 3,07 | 3,20 | 4,40% | 684.183,00 |
| 25.02.2025 | 2,98 | 3,14 | 2,87 | 3,07 | 2,34% | 718.748,00 |
| 24.02.2025 | 3,40 | 3,40 | 2,99 | 3,00 | -9,24% | 935.513,00 |
| 21.02.2025 | 3,52 | 3,58 | 3,28 | 3,30 | -6,25% | 492.257,00 |
| 20.02.2025 | 3,49 | 3,65 | 3,44 | 3,52 | 0,00% | 497.473,00 |
| 19.02.2025 | 3,52 | 3,63 | 3,42 | 3,52 | -1,12% | 437.594,00 |
| 18.02.2025 | 3,78 | 3,88 | 3,52 | 3,56 | -4,30% | 666.878,00 |
| 14.02.2025 | 3,61 | 3,74 | 3,54 | 3,72 | 3,62% | 374.326,00 |
| 13.02.2025 | 3,59 | 3,69 | 3,51 | 3,59 | 1,70% | 330.801,00 |
| 12.02.2025 | 3,32 | 3,59 | 3,30 | 3,53 | 3,82% | 654.151,00 |
| 11.02.2025 | 3,71 | 3,75 | 3,39 | 3,40 | -9,09% | 656.377,00 |
| 10.02.2025 | 3,83 | 3,95 | 3,64 | 3,74 | -1,58% | 848.254,00 |
| 07.02.2025 | 3,76 | 3,96 | 3,74 | 3,80 | 1,33% | 658.189,00 |
| 06.02.2025 | 3,70 | 3,83 | 3,67 | 3,75 | 1,63% | 815.459,00 |
| 05.02.2025 | 3,62 | 3,90 | 3,62 | 3,69 | 1,93% | 1.581.954,00 |
| 04.02.2025 | 3,43 | 3,71 | 3,36 | 3,62 | 5,85% | 1.003.031,00 |
| 03.02.2025 | 3,54 | 3,66 | 3,41 | 3,42 | -6,30% | 844.048,00 |
| 31.01.2025 | 3,51 | 3,75 | 3,47 | 3,65 | 3,99% | 1.392.069,00 |
| 30.01.2025 | 3,52 | 3,61 | 3,42 | 3,51 | 1,45% | 391.943,00 |
| 29.01.2025 | 3,44 | 3,62 | 3,39 | 3,46 | 0,29% | 504.060,00 |
| 28.01.2025 | 3,46 | 3,53 | 3,21 | 3,45 | -1,15% | 1.215.696,00 |
| 27.01.2025 | 3,60 | 3,66 | 3,45 | 3,49 | -3,06% | 783.437,00 |
| 24.01.2025 | 3,56 | 3,65 | 3,45 | 3,60 | 1,12% | 805.994,00 |
| 23.01.2025 | 3,47 | 3,58 | 3,31 | 3,56 | 2,30% | 556.368,00 |
| 22.01.2025 | 3,40 | 3,51 | 3,24 | 3,48 | 0,87% | 808.933,00 |
| 21.01.2025 | 3,43 | 3,48 | 3,11 | 3,45 | -4,17% | 3.191.367,00 |
| 17.01.2025 | 3,56 | 3,67 | 3,43 | 3,60 | 2,86% | 886.150,00 |
| 16.01.2025 | 3,34 | 3,53 | 3,30 | 3,50 | 3,86% | 1.256.216,00 |
| 15.01.2025 | 3,24 | 3,39 | 3,11 | 3,37 | 7,67% | 1.146.853,00 |
| 14.01.2025 | 3,10 | 3,23 | 3,02 | 3,13 | -1,57% | 1.140.741,00 |
| 13.01.2025 | 3,48 | 3,48 | 3,10 | 3,18 | -9,14% | 1.354.476,00 |
| 10.01.2025 | 3,72 | 3,79 | 3,44 | 3,50 | -7,16% | 1.618.089,00 |
| 08.01.2025 | 3,85 | 3,85 | 3,65 | 3,77 | -1,82% | 289.522,00 |
| 07.01.2025 | 3,91 | 3,99 | 3,77 | 3,84 | -2,04% | 396.917,00 |
| 06.01.2025 | 4,10 | 4,17 | 3,91 | 3,92 | -5,54% | 488.575,00 |
| 03.01.2025 | 3,99 | 4,18 | 3,93 | 4,15 | 6,14% | 440.494,00 |
| 02.01.2025 | 3,79 | 4,05 | 3,77 | 3,91 | 3,44% | 527.888,00 |
| 31.12.2024 | 3,86 | 3,95 | 3,71 | 3,78 | -1,56% | 690.931,00 |
| 30.12.2024 | 3,83 | 3,92 | 3,73 | 3,84 | -0,78% | 562.220,00 |
| 27.12.2024 | 4,01 | 4,08 | 3,76 | 3,87 | -4,91% | 680.335,00 |
| 26.12.2024 | 3,94 | 4,15 | 3,92 | 4,07 | 1,75% | 678.972,00 |
| 24.12.2024 | 4,09 | 4,10 | 3,96 | 4,00 | -1,72% | 221.148,00 |
| 23.12.2024 | 4,03 | 4,13 | 3,99 | 4,07 | 0,49% | 478.889,00 |
| 20.12.2024 | 3,98 | 4,18 | 3,96 | 4,05 | 2,27% | 550.924,00 |
| 19.12.2024 | 3,94 | 4,11 | 3,78 | 3,96 | 0,25% | 2.229.323,00 |
| 18.12.2024 | 4,26 | 4,31 | 3,94 | 3,95 | -7,71% | 579.233,00 |
| 17.12.2024 | 4,19 | 4,40 | 4,19 | 4,28 | 2,39% | 704.056,00 |
| 16.12.2024 | 4,08 | 4,28 | 4,00 | 4,18 | 1,46% | 761.132,00 |
| 13.12.2024 | 4,37 | 4,49 | 4,10 | 4,12 | -6,58% | 674.636,00 |