18,350$
2,63%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,73 | 18,50 | 17,73 | 18,38 | 2,80% | 59.883,00 |
| 08.07.2026 | 18,15 | 18,54 | 17,42 | 17,88 | -1,60% | 876.940,00 |
| 07.07.2026 | 18,04 | 18,59 | 17,75 | 18,17 | 1,11% | 1.517.056,00 |
| 06.07.2026 | 18,01 | 18,61 | 17,56 | 17,97 | -1,64% | 1.375.918,00 |
| 02.07.2026 | 18,12 | 18,60 | 17,52 | 18,27 | 1,78% | 1.392.714,00 |
| 01.07.2026 | 17,84 | 18,05 | 17,38 | 17,95 | -0,06% | 1.797.202,00 |
| 30.06.2026 | 18,79 | 19,15 | 17,84 | 17,96 | -3,96% | 2.879.572,00 |
| 29.06.2026 | 17,79 | 18,75 | 17,46 | 18,70 | 5,12% | 2.423.817,00 |
| 26.06.2026 | 17,41 | 18,04 | 17,15 | 17,79 | 2,01% | 3.562.177,00 |
| 25.06.2026 | 17,26 | 18,74 | 17,26 | 17,44 | 2,59% | 3.504.319,00 |
| 24.06.2026 | 16,31 | 17,15 | 16,14 | 17,00 | 3,85% | 1.522.648,00 |
| 23.06.2026 | 16,06 | 17,17 | 15,71 | 16,37 | 0,55% | 1.852.929,00 |
| 22.06.2026 | 15,91 | 16,38 | 15,73 | 16,28 | 3,89% | 1.375.322,00 |
| 18.06.2026 | 15,32 | 16,20 | 15,32 | 15,67 | 2,75% | 1.293.015,00 |
| 17.06.2026 | 15,12 | 15,57 | 15,03 | 15,25 | 1,33% | 1.090.372,00 |
| 16.06.2026 | 15,07 | 15,69 | 14,81 | 15,05 | -0,92% | 1.193.217,00 |
| 15.06.2026 | 14,80 | 16,08 | 14,69 | 15,19 | 4,11% | 2.920.284,00 |
| 12.06.2026 | 13,90 | 14,87 | 13,84 | 14,59 | 4,89% | 1.693.738,00 |
| 11.06.2026 | 13,46 | 14,00 | 13,12 | 13,91 | 3,34% | 2.078.376,00 |
| 10.06.2026 | 13,59 | 14,16 | 13,26 | 13,46 | -0,66% | 921.556,00 |
| 09.06.2026 | 13,25 | 13,86 | 13,08 | 13,55 | 4,15% | 999.059,00 |
| 08.06.2026 | 13,51 | 13,56 | 12,62 | 13,01 | -2,33% | 2.093.573,00 |
| 05.06.2026 | 14,25 | 14,47 | 12,97 | 13,32 | -6,92% | 1.738.341,00 |
| 04.06.2026 | 13,25 | 14,41 | 13,24 | 14,31 | 8,41% | 2.240.431,00 |
| 03.06.2026 | 13,30 | 13,53 | 13,01 | 13,20 | -0,68% | 1.026.823,00 |
| 02.06.2026 | 13,85 | 13,93 | 12,80 | 13,29 | -5,54% | 1.650.922,00 |
| 01.06.2026 | 14,09 | 14,24 | 13,90 | 14,07 | -1,95% | 687.308,00 |
| 29.05.2026 | 14,19 | 14,37 | 13,95 | 14,35 | 0,91% | 923.898,00 |
| 28.05.2026 | 13,96 | 14,28 | 13,85 | 14,22 | 1,07% | 563.914,00 |
| 27.05.2026 | 13,91 | 14,25 | 13,74 | 14,07 | 2,85% | 580.253,00 |
| 26.05.2026 | 13,67 | 13,96 | 13,44 | 13,68 | 0,74% | 674.425,00 |
| 22.05.2026 | 13,95 | 14,06 | 13,57 | 13,58 | -2,51% | 818.486,00 |
| 21.05.2026 | 13,51 | 13,97 | 13,19 | 13,93 | 2,35% | 1.023.264,00 |
| 20.05.2026 | 12,93 | 13,71 | 12,81 | 13,61 | 6,83% | 1.702.488,00 |
| 19.05.2026 | 12,79 | 12,99 | 12,44 | 12,74 | -0,93% | 1.134.416,00 |
| 18.05.2026 | 13,41 | 13,56 | 12,63 | 12,86 | -3,20% | 940.679,00 |
| 15.05.2026 | 13,54 | 13,90 | 13,17 | 13,29 | -4,29% | 998.049,00 |
| 14.05.2026 | 14,68 | 14,71 | 13,87 | 13,88 | -4,80% | 845.933,00 |
| 13.05.2026 | 14,37 | 14,80 | 14,24 | 14,58 | 0,97% | 1.058.540,00 |
| 12.05.2026 | 14,81 | 14,83 | 14,22 | 14,44 | -2,96% | 1.084.752,00 |
| 11.05.2026 | 14,84 | 15,23 | 14,70 | 14,88 | 1,02% | 1.995.366,00 |
| 08.05.2026 | 15,20 | 15,46 | 14,51 | 14,73 | -3,09% | 1.892.476,00 |
| 07.05.2026 | 15,98 | 15,98 | 14,70 | 15,20 | -5,35% | 1.452.057,00 |
| 06.05.2026 | 16,51 | 16,56 | 15,60 | 16,06 | -2,25% | 1.376.766,00 |
| 05.05.2026 | 16,61 | 16,94 | 15,98 | 16,43 | -0,18% | 1.024.221,00 |
| 04.05.2026 | 15,88 | 16,46 | 15,78 | 16,46 | 2,81% | 959.362,00 |
| 01.05.2026 | 16,09 | 16,19 | 15,59 | 16,01 | 0,06% | 756.081,00 |
| 30.04.2026 | 15,63 | 16,12 | 15,47 | 16,00 | 2,56% | 1.072.723,00 |
| 29.04.2026 | 16,18 | 16,18 | 15,39 | 15,60 | -4,35% | 1.201.073,00 |
| 28.04.2026 | 17,05 | 17,56 | 16,11 | 16,31 | -3,38% | 986.000,00 |
| 27.04.2026 | 16,99 | 17,89 | 16,82 | 16,88 | -0,94% | 859.183,00 |
| 24.04.2026 | 17,35 | 17,53 | 16,71 | 17,04 | -1,62% | 686.610,00 |
| 23.04.2026 | 17,52 | 17,69 | 17,06 | 17,32 | -1,14% | 498.394,00 |
| 22.04.2026 | 17,92 | 17,92 | 17,28 | 17,52 | -0,40% | 657.241,00 |
| 21.04.2026 | 17,73 | 17,77 | 17,16 | 17,59 | 0,11% | 825.024,00 |
| 20.04.2026 | 18,16 | 18,20 | 17,50 | 17,57 | -4,30% | 770.401,00 |
| 17.04.2026 | 18,11 | 18,61 | 17,75 | 18,36 | 3,55% | 1.592.357,00 |
| 16.04.2026 | 17,06 | 17,91 | 16,84 | 17,73 | 3,56% | 2.377.547,00 |
| 15.04.2026 | 16,93 | 17,16 | 16,59 | 17,12 | 1,18% | 816.049,00 |
| 14.04.2026 | 16,60 | 17,33 | 16,46 | 16,92 | 2,73% | 880.195,00 |
| 13.04.2026 | 16,26 | 16,66 | 16,05 | 16,47 | 0,67% | 1.022.829,00 |
| 10.04.2026 | 17,36 | 17,36 | 16,34 | 16,36 | -5,54% | 851.397,00 |
| 09.04.2026 | 16,60 | 17,36 | 16,51 | 17,32 | 2,36% | 1.217.988,00 |
| 08.04.2026 | 16,76 | 17,06 | 16,26 | 16,92 | 4,00% | 1.536.959,00 |
| 07.04.2026 | 15,68 | 16,30 | 15,51 | 16,27 | 2,84% | 1.398.032,00 |
| 06.04.2026 | 14,94 | 16,20 | 14,90 | 15,82 | 5,82% | 2.463.903,00 |
| 02.04.2026 | 14,03 | 15,23 | 13,93 | 14,95 | 4,18% | 1.285.859,00 |
| 01.04.2026 | 14,17 | 14,66 | 13,88 | 14,35 | 3,24% | 834.443,00 |
| 31.03.2026 | 12,93 | 14,15 | 12,91 | 13,90 | 8,93% | 1.246.074,00 |
| 30.03.2026 | 13,48 | 13,79 | 12,68 | 12,76 | -5,83% | 993.098,00 |
| 27.03.2026 | 13,44 | 13,84 | 13,32 | 13,55 | 0,44% | 1.216.715,00 |
| 26.03.2026 | 13,57 | 13,88 | 13,42 | 13,49 | -2,46% | 735.178,00 |
| 25.03.2026 | 13,93 | 14,27 | 13,77 | 13,83 | 1,24% | 1.059.344,00 |
| 24.03.2026 | 13,38 | 13,70 | 13,20 | 13,66 | 0,96% | 2.123.047,00 |
| 23.03.2026 | 14,17 | 14,44 | 13,52 | 13,53 | -2,03% | 895.867,00 |
| 20.03.2026 | 14,13 | 14,35 | 13,69 | 13,81 | -1,71% | 1.572.058,00 |
| 19.03.2026 | 13,91 | 14,37 | 13,65 | 14,05 | 1,89% | 609.269,00 |
| 18.03.2026 | 14,15 | 14,16 | 13,69 | 13,79 | -3,50% | 602.661,00 |
| 17.03.2026 | 14,31 | 14,47 | 14,17 | 14,29 | -0,63% | 520.108,00 |
| 16.03.2026 | 14,19 | 14,79 | 14,11 | 14,38 | 2,79% | 629.563,00 |
| 13.03.2026 | 14,50 | 15,01 | 13,78 | 13,99 | -2,71% | 759.104,00 |
| 12.03.2026 | 14,25 | 14,53 | 13,55 | 14,38 | -3,68% | 989.075,00 |
| 11.03.2026 | 14,75 | 15,26 | 14,41 | 14,93 | -0,33% | 764.101,00 |
| 10.03.2026 | 14,31 | 15,19 | 13,96 | 14,98 | 4,68% | 789.032,00 |
| 09.03.2026 | 14,03 | 14,57 | 13,53 | 14,31 | 3,32% | 799.491,00 |
| 06.03.2026 | 13,82 | 14,37 | 13,67 | 13,85 | -1,77% | 1.146.729,00 |
| 05.03.2026 | 14,88 | 14,88 | 13,80 | 14,10 | -6,31% | 1.295.910,00 |
| 04.03.2026 | 14,07 | 15,25 | 13,92 | 15,05 | 6,66% | 1.284.584,00 |
| 03.03.2026 | 15,42 | 15,70 | 13,75 | 14,11 | -7,78% | 1.356.676,00 |
| 02.03.2026 | 15,00 | 15,48 | 14,40 | 15,30 | 0,86% | 1.708.726,00 |
| 27.02.2026 | 15,00 | 15,45 | 14,99 | 15,17 | -0,59% | 1.118.802,00 |
| 26.02.2026 | 14,54 | 15,32 | 14,16 | 15,26 | 6,19% | 1.062.402,00 |
| 25.02.2026 | 14,84 | 14,99 | 14,29 | 14,37 | -2,31% | 591.829,00 |
| 24.02.2026 | 13,90 | 14,82 | 13,90 | 14,71 | 5,83% | 1.307.616,00 |
| 23.02.2026 | 14,01 | 14,53 | 13,78 | 13,90 | -0,79% | 785.833,00 |
| 20.02.2026 | 14,45 | 14,53 | 13,63 | 14,01 | -0,07% | 718.363,00 |
| 19.02.2026 | 14,00 | 14,12 | 13,61 | 14,02 | -0,57% | 740.162,00 |
| 18.02.2026 | 13,99 | 14,62 | 13,83 | 14,10 | -0,21% | 469.600,00 |
| 17.02.2026 | 14,00 | 14,70 | 13,87 | 14,13 | 0,07% | 600.257,00 |
| 13.02.2026 | 14,00 | 14,45 | 13,82 | 14,12 | 0,36% | 621.275,00 |