6,580$
2,65%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,38 | 6,86 | 6,31 | 6,57 | 2,42% | 2.023.111,00 |
| 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 |
| 17.06.2025 | 5,62 | 5,66 | 5,31 | 5,33 | -2,02% | 925.506,00 |
| 16.06.2025 | 5,58 | 5,63 | 5,37 | 5,44 | -1,45% | 936.941,00 |
| 13.06.2025 | 5,37 | 5,55 | 5,33 | 5,52 | 0,00% | 890.413,00 |
| 12.06.2025 | 5,40 | 5,58 | 5,24 | 5,52 | 1,85% | 1.036.425,00 |
| 11.06.2025 | 5,82 | 6,08 | 5,38 | 5,42 | -5,90% | 832.996,00 |
| 10.06.2025 | 5,50 | 5,90 | 5,43 | 5,76 | 5,88% | 1.389.815,00 |
| 09.06.2025 | 5,42 | 5,48 | 5,24 | 5,44 | 2,06% | 577.730,00 |
| 06.06.2025 | 5,02 | 5,34 | 4,99 | 5,33 | 5,44% | 784.958,00 |
| 05.06.2025 | 4,89 | 5,07 | 4,76 | 5,06 | 2,74% | 687.841,00 |
| 04.06.2025 | 5,12 | 5,12 | 4,90 | 4,92 | -3,91% | 504.777,00 |
| 03.06.2025 | 5,25 | 5,32 | 4,98 | 5,12 | 0,39% | 981.226,00 |
| 02.06.2025 | 5,18 | 5,20 | 4,84 | 5,10 | -0,97% | 763.525,00 |
| 30.05.2025 | 4,97 | 5,33 | 4,71 | 5,15 | 5,10% | 1.390.803,00 |
| 29.05.2025 | 4,86 | 4,92 | 4,71 | 4,90 | 2,30% | 529.953,00 |
| 28.05.2025 | 4,74 | 4,83 | 4,64 | 4,79 | 1,48% | 488.665,00 |
| 27.05.2025 | 5,40 | 5,40 | 4,69 | 4,72 | -11,11% | 1.012.012,00 |
| 23.05.2025 | 5,27 | 5,38 | 5,09 | 5,31 | -0,93% | 906.499,00 |
| 22.05.2025 | 5,40 | 5,50 | 5,25 | 5,36 | -1,29% | 916.778,00 |
| 21.05.2025 | 5,52 | 5,55 | 5,19 | 5,43 | -1,63% | 755.506,00 |
| 20.05.2025 | 5,41 | 5,54 | 5,22 | 5,52 | 2,99% | 1.582.401,00 |
| 19.05.2025 | 4,75 | 5,48 | 4,71 | 5,36 | 10,74% | 1.996.191,00 |
| 16.05.2025 | 4,56 | 4,86 | 4,47 | 4,84 | 7,44% | 799.509,00 |
| 15.05.2025 | 4,35 | 4,54 | 4,27 | 4,51 | 3,56% | 446.172,00 |
| 14.05.2025 | 4,60 | 4,60 | 4,20 | 4,35 | -3,12% | 479.275,00 |
| 13.05.2025 | 4,58 | 4,65 | 4,28 | 4,49 | -2,39% | 892.824,00 |
| 12.05.2025 | 4,89 | 4,95 | 4,60 | 4,60 | -0,22% | 1.059.351,00 |
| 09.05.2025 | 4,51 | 4,82 | 4,41 | 4,61 | 0,66% | 989.961,00 |
| 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 |