15,410€
-4,65%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,79 | 16,05 | 15,30 | 15,36 | -3,15% | - |
| 08.05.2025 | 16,03 | 16,30 | 15,28 | 15,86 | -0,25% | - |
| 07.05.2025 | 16,92 | 17,01 | 14,05 | 15,90 | -5,37% | - |
| 06.05.2025 | 17,60 | 17,91 | 16,66 | 16,81 | -4,79% | - |
| 05.05.2025 | 17,80 | 18,14 | 17,47 | 17,65 | -1,96% | - |
| 02.05.2025 | 17,84 | 18,39 | 17,64 | 18,01 | 6,27% | 20,00 |
| 30.04.2025 | 16,04 | 16,95 | 15,65 | 16,94 | 5,92% | - |
| 29.04.2025 | 15,81 | 16,25 | 15,64 | 16,00 | 1,65% | - |
| 28.04.2025 | 15,28 | 16,03 | 15,28 | 15,74 | 2,16% | - |
| 25.04.2025 | 15,48 | 15,59 | 14,91 | 15,41 | 0,19% | - |
| 24.04.2025 | 15,36 | 15,81 | 15,20 | 15,38 | -0,45% | - |
| 23.04.2025 | 15,50 | 16,16 | 15,42 | 15,45 | 1,49% | - |
| 22.04.2025 | 15,64 | 15,91 | 14,82 | 15,22 | -4,83% | - |
| 17.04.2025 | 16,12 | 16,33 | 15,85 | 15,99 | 0,17% | - |
| 16.04.2025 | 16,52 | 17,00 | 15,78 | 15,96 | -4,99% | - |
| 15.04.2025 | 17,00 | 17,50 | 16,54 | 16,80 | -1,23% | - |
| 14.04.2025 | 17,13 | 17,43 | 16,44 | 17,01 | -0,53% | - |
| 11.04.2025 | 16,81 | 17,23 | 16,14 | 17,10 | 2,03% | - |
| 10.04.2025 | 17,81 | 17,87 | 15,56 | 16,76 | -6,36% | 20,00 |
| 09.04.2025 | 16,58 | 18,51 | 16,04 | 17,90 | 4,88% | - |
| 08.04.2025 | 18,22 | 18,74 | 16,75 | 17,07 | -5,87% | - |
| 07.04.2025 | 18,12 | 18,23 | 16,62 | 18,13 | -0,66% | - |
| 04.04.2025 | 20,28 | 20,90 | 18,05 | 18,25 | -10,60% | - |
| 03.04.2025 | 21,00 | 21,05 | 20,02 | 20,41 | -3,64% | - |
| 02.04.2025 | 20,97 | 21,33 | 20,27 | 21,19 | 0,86% | - |
| 01.04.2025 | 20,20 | 22,04 | 20,04 | 21,01 | 3,84% | - |
| 31.03.2025 | 22,33 | 22,40 | 20,06 | 20,23 | -9,47% | - |
| 28.03.2025 | 22,49 | 22,57 | 21,84 | 22,35 | -1,02% | - |
| 27.03.2025 | 22,14 | 23,09 | 21,79 | 22,58 | 3,97% | - |
| 26.03.2025 | 22,01 | 22,27 | 21,48 | 21,71 | 0,22% | - |
| 25.03.2025 | 22,44 | 22,67 | 21,59 | 21,67 | -3,27% | - |
| 24.03.2025 | 22,42 | 22,85 | 22,23 | 22,40 | -0,36% | - |
| 21.03.2025 | 22,27 | 22,70 | 22,13 | 22,48 | 1,12% | - |
| 20.03.2025 | 23,01 | 23,27 | 22,11 | 22,23 | -3,83% | - |
| 19.03.2025 | 22,35 | 23,34 | 22,19 | 23,11 | 2,79% | - |
| 18.03.2025 | 22,97 | 23,01 | 22,13 | 22,49 | -2,27% | - |
| 17.03.2025 | 22,58 | 23,20 | 22,37 | 23,01 | 2,12% | - |
| 14.03.2025 | 22,61 | 22,81 | 22,14 | 22,53 | -1,24% | - |
| 13.03.2025 | 23,15 | 23,37 | 22,36 | 22,81 | -0,49% | - |
| 12.03.2025 | 23,44 | 23,85 | 22,92 | 22,93 | 0,10% | - |
| 11.03.2025 | 23,20 | 23,62 | 22,30 | 22,90 | -1,83% | - |
| 10.03.2025 | 23,02 | 23,43 | 22,64 | 23,33 | 1,02% | - |
| 07.03.2025 | 23,41 | 23,51 | 22,52 | 23,10 | -1,65% | - |
| 06.03.2025 | 24,07 | 24,08 | 23,24 | 23,48 | -2,54% | - |
| 05.03.2025 | 23,63 | 24,31 | 22,88 | 24,10 | 2,13% | - |
| 04.03.2025 | 22,99 | 24,06 | 22,57 | 23,59 | 2,70% | - |
| 03.03.2025 | 24,18 | 24,21 | 22,67 | 22,97 | -5,21% | - |
| 28.02.2025 | 25,02 | 27,32 | 23,30 | 24,24 | -3,09% | - |
| 27.02.2025 | 25,20 | 26,50 | 24,95 | 25,01 | -0,54% | - |
| 26.02.2025 | 25,65 | 26,85 | 25,06 | 25,14 | -1,71% | - |
| 25.02.2025 | 26,11 | 26,25 | 25,32 | 25,58 | -2,25% | - |
| 24.02.2025 | 26,25 | 26,43 | 25,69 | 26,17 | -0,48% | - |
| 21.02.2025 | 27,02 | 27,62 | 26,18 | 26,30 | -2,60% | - |
| 20.02.2025 | 27,18 | 27,56 | 26,68 | 27,00 | -0,79% | - |
| 19.02.2025 | 26,96 | 27,30 | 26,81 | 27,21 | 0,91% | - |
| 18.02.2025 | 26,22 | 27,50 | 26,06 | 26,97 | 3,03% | - |
| 17.02.2025 | 26,14 | 26,20 | 26,12 | 26,18 | 0,29% | - |
| 14.02.2025 | 26,28 | 26,93 | 25,70 | 26,10 | -0,58% | - |
| 13.02.2025 | 27,37 | 27,84 | 25,75 | 26,25 | -4,37% | - |
| 12.02.2025 | 27,54 | 27,56 | 26,60 | 27,45 | -0,25% | - |
| 11.02.2025 | 27,79 | 28,21 | 27,41 | 27,52 | -1,07% | - |
| 10.02.2025 | 28,49 | 28,77 | 27,71 | 27,82 | -2,21% | - |
| 07.02.2025 | 29,09 | 29,18 | 28,13 | 28,45 | -2,04% | - |
| 06.02.2025 | 29,26 | 29,55 | 28,39 | 29,04 | -0,49% | - |
| 05.02.2025 | 27,65 | 29,48 | 27,56 | 29,18 | 5,38% | - |
| 04.02.2025 | 27,63 | 28,16 | 27,20 | 27,69 | 0,07% | - |
| 03.02.2025 | 28,10 | 28,29 | 27,19 | 27,67 | -0,98% | - |
| 31.01.2025 | 29,27 | 29,49 | 27,92 | 27,95 | -4,24% | - |
| 30.01.2025 | 28,33 | 29,41 | 28,13 | 29,19 | 3,19% | - |
| 29.01.2025 | 28,05 | 28,70 | 27,93 | 28,28 | 0,73% | - |
| 28.01.2025 | 28,49 | 28,87 | 27,52 | 28,08 | -1,16% | - |
| 27.01.2025 | 28,57 | 29,31 | 27,99 | 28,41 | -0,67% | - |
| 24.01.2025 | 29,41 | 29,59 | 28,29 | 28,60 | -3,21% | - |
| 23.01.2025 | 29,19 | 29,98 | 29,00 | 29,55 | 1,29% | - |
| 22.01.2025 | 28,95 | 29,63 | 28,68 | 29,17 | 0,91% | - |
| 21.01.2025 | 28,91 | 29,46 | 28,26 | 28,91 | 0,39% | - |
| 20.01.2025 | 29,04 | 29,06 | 28,76 | 28,80 | -1,17% | - |
| 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% | - |