28,645€
-0,30%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 28,92 | 29,77 | 28,69 | 29,14 | 1,02% | - |
| 16.01.2025 | 28,25 | 29,27 | 28,18 | 28,85 | 2,14% | - |
| 15.01.2025 | 26,65 | 29,26 | 26,65 | 28,24 | 5,02% | - |
| 14.01.2025 | 27,92 | 28,65 | 26,84 | 26,89 | -3,94% | - |
| 13.01.2025 | 26,82 | 29,09 | 26,62 | 27,99 | 4,59% | - |
| 10.01.2025 | 32,05 | 32,08 | 26,69 | 26,77 | -16,36% | 60,00 |
| 09.01.2025 | 32,00 | 32,04 | 31,96 | 32,00 | 0,08% | - |
| 08.01.2025 | 33,49 | 33,64 | 31,94 | 31,98 | -4,45% | - |
| 07.01.2025 | 33,04 | 34,35 | 32,60 | 33,47 | 1,12% | - |
| 06.01.2025 | 32,44 | 33,85 | 31,99 | 33,10 | 1,96% | 107,00 |
| 03.01.2025 | 32,30 | 33,17 | 32,22 | 32,46 | 0,48% | - |
| 02.01.2025 | 30,81 | 32,76 | 30,77 | 32,31 | 3,58% | - |
| 30.12.2024 | 31,29 | 31,34 | 30,83 | 31,19 | -0,56% | - |
| 27.12.2024 | 31,69 | 32,03 | 31,07 | 31,37 | -1,76% | - |
| 23.12.2024 | 31,88 | 32,33 | 31,38 | 31,93 | 0,36% | - |
| 20.12.2024 | 31,93 | 32,89 | 31,53 | 31,82 | -0,46% | - |
| 19.12.2024 | 32,79 | 32,91 | 31,63 | 31,96 | -2,63% | - |
| 18.12.2024 | 32,88 | 34,09 | 32,46 | 32,83 | -0,26% | - |
| 17.12.2024 | 32,01 | 33,20 | 30,65 | 32,91 | 2,77% | - |
| 16.12.2024 | 31,60 | 33,35 | 31,12 | 32,03 | 1,26% | - |
| 13.12.2024 | 31,30 | 31,90 | 30,34 | 31,63 | 1,12% | - |
| 12.12.2024 | 32,29 | 32,67 | 30,83 | 31,28 | -3,45% | - |
| 11.12.2024 | 32,58 | 33,40 | 32,29 | 32,39 | -1,54% | - |
| 10.12.2024 | 33,16 | 33,92 | 32,46 | 32,90 | -0,90% | - |
| 09.12.2024 | 31,73 | 33,99 | 31,65 | 33,20 | 4,72% | - |
| 06.12.2024 | 31,30 | 32,61 | 31,30 | 31,70 | 0,37% | - |
| 05.12.2024 | 32,45 | 32,47 | 30,87 | 31,59 | -2,70% | - |
| 04.12.2024 | 32,96 | 33,13 | 32,12 | 32,46 | -1,50% | - |
| 03.12.2024 | 33,74 | 33,75 | 32,11 | 32,96 | -2,26% | - |
| 02.12.2024 | 32,22 | 33,90 | 31,80 | 33,72 | 3,97% | - |
| 29.11.2024 | 32,31 | 32,80 | 31,99 | 32,43 | 0,16% | - |
| 28.11.2024 | 32,39 | 32,43 | 32,35 | 32,38 | 0,29% | - |
| 27.11.2024 | 31,15 | 32,54 | 30,93 | 32,29 | 3,73% | - |
| 26.11.2024 | 30,47 | 31,56 | 30,24 | 31,13 | 2,39% | - |
| 25.11.2024 | 29,44 | 31,51 | 29,43 | 30,40 | 2,96% | - |
| 22.11.2024 | 26,51 | 29,81 | 26,45 | 29,53 | 11,52% | - |
| 21.11.2024 | 26,05 | 26,90 | 25,26 | 26,48 | 1,67% | - |
| 20.11.2024 | 27,46 | 27,69 | 25,95 | 26,04 | -4,75% | - |
| 19.11.2024 | 26,41 | 29,11 | 25,60 | 27,34 | 10,57% | - |
| 18.11.2024 | 24,95 | 25,21 | 24,35 | 24,73 | -1,27% | - |
| 15.11.2024 | 26,52 | 26,64 | 24,64 | 25,04 | -6,02% | - |
| 14.11.2024 | 26,76 | 27,42 | 26,29 | 26,65 | -0,38% | 225,00 |
| 13.11.2024 | 27,53 | 28,20 | 26,75 | 26,75 | -2,91% | - |
| 12.11.2024 | 27,96 | 28,00 | 27,06 | 27,55 | -0,89% | - |
| 11.11.2024 | 28,00 | 28,71 | 27,80 | 27,80 | -0,67% | - |
| 08.11.2024 | 26,67 | 28,18 | 26,43 | 27,99 | 5,12% | - |
| 07.11.2024 | 26,78 | 26,92 | 25,80 | 26,63 | -0,91% | - |
| 06.11.2024 | 26,41 | 27,88 | 25,37 | 26,87 | 4,59% | 300,00 |
| 05.11.2024 | 26,23 | 27,22 | 22,29 | 25,69 | -2,13% | 300,00 |
| 04.11.2024 | 25,60 | 27,69 | 25,20 | 26,25 | 3,02% | - |
| 01.11.2024 | 25,08 | 25,92 | 24,91 | 25,48 | 1,74% | 200,00 |
| 31.10.2024 | 25,42 | 25,94 | 24,99 | 25,04 | -1,66% | - |
| 30.10.2024 | 25,29 | 25,91 | 24,83 | 25,47 | 1,18% | 300,00 |
| 29.10.2024 | 25,27 | 26,08 | 24,91 | 25,17 | -0,12% | 150,00 |
| 28.10.2024 | 24,72 | 25,72 | 24,64 | 25,20 | 1,96% | 500,00 |
| 25.10.2024 | 25,48 | 25,66 | 24,67 | 24,71 | -3,02% | 1.352,00 |
| 24.10.2024 | 24,98 | 26,17 | 24,74 | 25,48 | 1,90% | - |
| 23.10.2024 | 25,53 | 25,72 | 24,85 | 25,01 | -2,13% | - |
| 22.10.2024 | 24,82 | 26,06 | 24,47 | 25,55 | 2,78% | - |
| 21.10.2024 | 25,78 | 25,93 | 24,56 | 24,86 | -3,57% | - |
| 18.10.2024 | 25,75 | 26,10 | 25,55 | 25,78 | 0,08% | - |
| 17.10.2024 | 25,74 | 26,25 | 25,33 | 25,76 | 0,03% | 225,00 |
| 16.10.2024 | 25,66 | 26,63 | 25,09 | 25,76 | 0,28% | - |
| 15.10.2024 | 25,16 | 25,69 | 24,77 | 25,68 | 2,30% | - |
| 14.10.2024 | 24,95 | 25,75 | 24,70 | 25,11 | 1,14% | - |
| 11.10.2024 | 24,38 | 24,85 | 24,01 | 24,82 | 1,71% | - |
| 10.10.2024 | 24,58 | 24,83 | 24,07 | 24,41 | -0,81% | - |
| 09.10.2024 | 24,95 | 25,21 | 24,23 | 24,61 | -1,37% | - |
| 08.10.2024 | 24,99 | 25,69 | 24,83 | 24,95 | -0,28% | - |
| 07.10.2024 | 25,07 | 25,37 | 24,39 | 25,02 | -0,20% | - |
| 04.10.2024 | 25,46 | 26,03 | 24,89 | 25,07 | -1,60% | - |
| 03.10.2024 | 25,86 | 26,76 | 25,32 | 25,48 | -1,20% | - |
| 02.10.2024 | 25,00 | 25,87 | 24,22 | 25,79 | 2,88% | 2.159,00 |
| 01.10.2024 | 25,87 | 25,98 | 24,41 | 25,06 | -3,16% | - |
| 30.09.2024 | 26,38 | 26,40 | 25,31 | 25,88 | -1,95% | - |
| 27.09.2024 | 26,78 | 27,17 | 26,18 | 26,40 | -1,14% | - |
| 26.09.2024 | 27,49 | 27,92 | 26,47 | 26,70 | -2,87% | - |
| 25.09.2024 | 27,47 | 28,16 | 27,05 | 27,49 | -0,09% | - |
| 24.09.2024 | 29,14 | 29,54 | 27,51 | 27,51 | -6,48% | - |
| 23.09.2024 | 29,17 | 29,64 | 28,39 | 29,42 | 1,04% | - |
| 20.09.2024 | 32,88 | 32,92 | 27,74 | 29,12 | -11,48% | 30,00 |
| 19.09.2024 | 32,11 | 34,03 | 32,07 | 32,89 | 2,53% | - |
| 18.09.2024 | 31,98 | 33,31 | 31,86 | 32,08 | 0,34% | - |
| 17.09.2024 | 32,62 | 33,27 | 31,60 | 31,97 | -1,99% | - |
| 16.09.2024 | 33,96 | 34,26 | 31,81 | 32,62 | -3,94% | 233,00 |
| 13.09.2024 | 33,25 | 34,87 | 32,80 | 33,96 | 2,15% | - |
| 12.09.2024 | 34,88 | 34,92 | 33,03 | 33,24 | -4,55% | - |
| 11.09.2024 | 35,39 | 35,80 | 34,44 | 34,82 | -2,00% | - |
| 10.09.2024 | 36,14 | 37,05 | 35,12 | 35,53 | -1,91% | - |
| 09.09.2024 | 37,06 | 37,96 | 35,40 | 36,23 | -2,13% | 50,00 |
| 06.09.2024 | 35,36 | 37,69 | 35,20 | 37,02 | 4,61% | - |
| 05.09.2024 | 34,08 | 35,50 | 33,69 | 35,39 | 3,80% | - |
| 04.09.2024 | 35,03 | 35,40 | 33,85 | 34,09 | -2,98% | - |
| 03.09.2024 | 35,15 | 36,57 | 34,57 | 35,14 | -1,51% | - |
| 02.09.2024 | 35,16 | 36,25 | 35,15 | 35,68 | 1,46% | - |
| 30.08.2024 | 35,03 | 35,95 | 34,81 | 35,17 | 0,51% | - |
| 29.08.2024 | 34,34 | 35,51 | 34,29 | 34,99 | 1,91% | - |
| 28.08.2024 | 35,54 | 36,15 | 34,23 | 34,33 | -2,99% | - |
| 27.08.2024 | 35,67 | 36,19 | 34,30 | 35,39 | -0,90% | - |
| 26.08.2024 | 35,87 | 36,55 | 35,67 | 35,71 | -0,41% | - |