12,480$
-4,73%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,07 | 13,34 | 12,44 | 12,48 | -4,73% | 169.234,00 |
| 12.12.2025 | 13,15 | 13,44 | 12,92 | 13,10 | 0,23% | 829.798,00 |
| 11.12.2025 | 13,24 | 13,38 | 12,69 | 13,07 | -1,21% | 1.808.652,00 |
| 10.12.2025 | 13,25 | 13,40 | 12,78 | 13,23 | -0,08% | 1.246.168,00 |
| 09.12.2025 | 13,73 | 13,93 | 13,12 | 13,24 | -3,15% | 1.429.828,00 |
| 08.12.2025 | 14,29 | 14,76 | 13,65 | 13,67 | -3,73% | 1.036.993,00 |
| 05.12.2025 | 14,54 | 15,06 | 14,09 | 14,20 | -2,00% | 1.105.691,00 |
| 04.12.2025 | 14,07 | 14,64 | 13,91 | 14,49 | 1,97% | 781.740,00 |
| 03.12.2025 | 13,80 | 14,47 | 13,50 | 14,21 | 3,35% | 1.001.121,00 |
| 02.12.2025 | 14,23 | 14,33 | 13,56 | 13,75 | -3,44% | 656.820,00 |
| 01.12.2025 | 14,67 | 14,91 | 14,00 | 14,24 | -4,94% | 978.890,00 |
| 28.11.2025 | 15,12 | 15,24 | 14,70 | 14,98 | -0,13% | 421.441,00 |
| 26.11.2025 | 14,86 | 15,14 | 14,67 | 15,00 | 0,81% | 955.602,00 |
| 25.11.2025 | 14,75 | 15,21 | 14,48 | 14,88 | 0,40% | 896.117,00 |
| 24.11.2025 | 14,87 | 15,39 | 14,65 | 14,82 | 1,02% | 3.192.395,00 |
| 21.11.2025 | 13,42 | 14,84 | 13,08 | 14,67 | 8,11% | 1.303.584,00 |
| 20.11.2025 | 14,56 | 14,94 | 13,52 | 13,57 | -5,24% | 1.030.657,00 |
| 19.11.2025 | 13,97 | 15,09 | 13,90 | 14,32 | 2,65% | 1.481.343,00 |
| 18.11.2025 | 13,85 | 14,12 | 13,41 | 13,95 | -0,21% | 1.288.567,00 |
| 17.11.2025 | 12,71 | 14,34 | 12,61 | 13,98 | 10,17% | 2.169.062,00 |
| 14.11.2025 | 12,38 | 12,80 | 12,15 | 12,69 | 2,17% | 1.563.204,00 |
| 13.11.2025 | 12,21 | 12,57 | 11,93 | 12,42 | 0,73% | 1.053.053,00 |
| 12.11.2025 | 12,74 | 12,79 | 12,26 | 12,33 | -2,76% | 1.295.874,00 |
| 11.11.2025 | 12,06 | 12,76 | 12,06 | 12,68 | 4,11% | 1.333.224,00 |
| 10.11.2025 | 13,17 | 13,17 | 11,79 | 12,18 | -1,06% | 3.111.426,00 |
| 07.11.2025 | 12,56 | 12,56 | 11,91 | 12,31 | -1,20% | 1.901.558,00 |
| 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 |