3,540$
-3,28%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 4,39 | 4,65 | 4,35 | 4,41 | 0,92% | 648.273,00 |
| 11.12.2024 | 4,45 | 4,50 | 4,32 | 4,37 | -3,10% | 968.103,00 |
| 10.12.2024 | 4,94 | 5,04 | 4,45 | 4,51 | -7,58% | 1.302.659,00 |
| 09.12.2024 | 5,14 | 5,15 | 4,87 | 4,88 | -5,06% | 689.068,00 |
| 06.12.2024 | 5,06 | 5,19 | 4,96 | 5,14 | 3,42% | 481.436,00 |
| 05.12.2024 | 5,26 | 5,26 | 4,93 | 4,97 | -5,51% | 768.390,00 |
| 04.12.2024 | 5,37 | 5,50 | 5,24 | 5,26 | -1,68% | 655.465,00 |
| 03.12.2024 | 5,52 | 5,52 | 5,22 | 5,35 | -3,60% | 685.444,00 |
| 02.12.2024 | 5,51 | 5,62 | 5,45 | 5,55 | 0,18% | 431.921,00 |
| 29.11.2024 | 5,70 | 5,79 | 5,51 | 5,54 | -3,48% | 414.816,00 |
| 27.11.2024 | 5,47 | 5,85 | 5,32 | 5,74 | 5,32% | 617.777,00 |
| 26.11.2024 | 5,80 | 5,80 | 5,35 | 5,45 | -3,71% | 713.843,00 |
| 25.11.2024 | 5,42 | 5,81 | 5,36 | 5,66 | 7,40% | 995.352,00 |
| 22.11.2024 | 5,33 | 5,40 | 5,15 | 5,27 | 1,15% | 837.821,00 |
| 21.11.2024 | 5,20 | 5,42 | 4,99 | 5,21 | -0,38% | 286.582,00 |
| 20.11.2024 | 5,22 | 5,39 | 5,09 | 5,23 | 0,19% | 932.817,00 |
| 19.11.2024 | 5,20 | 5,60 | 5,09 | 5,22 | -1,51% | 2.072.390,00 |
| 18.11.2024 | 5,23 | 5,88 | 5,14 | 5,30 | 11,34% | 2.867.518,00 |
| 15.11.2024 | 4,98 | 5,07 | 4,57 | 4,76 | -5,18% | 1.579.928,00 |
| 14.11.2024 | 5,32 | 5,51 | 4,89 | 5,02 | -11,62% | 2.734.413,00 |
| 13.11.2024 | 6,25 | 6,45 | 5,64 | 5,68 | -8,90% | 1.625.873,00 |
| 12.11.2024 | 6,83 | 6,95 | 6,11 | 6,24 | -11,31% | 1.993.029,00 |
| 11.11.2024 | 6,89 | 7,08 | 6,48 | 7,03 | 4,93% | 1.999.892,00 |
| 08.11.2024 | 6,80 | 7,27 | 6,38 | 6,70 | 2,45% | 1.955.748,00 |
| 07.11.2024 | 6,00 | 7,09 | 5,95 | 6,54 | 5,14% | 1.725.730,00 |
| 06.11.2024 | 5,83 | 6,29 | 5,72 | 6,22 | 7,06% | 1.475.550,00 |
| 05.11.2024 | 5,67 | 5,83 | 5,53 | 5,81 | 1,66% | 788.047,00 |
| 04.11.2024 | 5,58 | 5,80 | 5,50 | 5,72 | 1,33% | 798.378,00 |