18,440€
-0,09%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 18,62 | 18,72 | 18,61 | 18,61 | 0,31% | - |
| 26.11.2025 | 18,15 | 18,78 | 18,05 | 18,56 | 2,14% | - |
| 25.11.2025 | 17,44 | 18,24 | 17,16 | 18,17 | 4,07% | - |
| 24.11.2025 | 17,04 | 17,66 | 16,92 | 17,46 | 1,84% | - |
| 21.11.2025 | 16,97 | 17,41 | 16,81 | 17,14 | 1,38% | - |
| 20.11.2025 | 16,95 | 17,25 | 16,84 | 16,91 | 0,66% | - |
| 19.11.2025 | 17,03 | 17,49 | 16,80 | 16,80 | -2,80% | - |
| 18.11.2025 | 17,28 | 17,47 | 17,01 | 17,28 | -1,14% | - |
| 17.11.2025 | 17,52 | 17,80 | 17,39 | 17,48 | -0,19% | - |
| 14.11.2025 | 17,02 | 17,84 | 16,74 | 17,51 | 2,96% | - |
| 13.11.2025 | 17,31 | 17,54 | 16,90 | 17,01 | -1,63% | - |
| 12.11.2025 | 16,86 | 17,45 | 16,82 | 17,29 | 1,43% | - |
| 11.11.2025 | 16,52 | 17,30 | 16,27 | 17,05 | 3,45% | - |
| 10.11.2025 | 16,69 | 16,92 | 16,40 | 16,48 | -1,03% | - |
| 07.11.2025 | 17,11 | 17,19 | 16,17 | 16,65 | -2,57% | - |
| 06.11.2025 | 17,32 | 17,49 | 16,90 | 17,09 | -2,20% | 10.000,00 |
| 05.11.2025 | 17,82 | 17,95 | 17,31 | 17,48 | -2,08% | - |
| 04.11.2025 | 17,89 | 18,01 | 16,93 | 17,85 | 1,84% | - |
| 03.11.2025 | 18,59 | 18,67 | 17,41 | 17,53 | -6,90% | - |
| 31.10.2025 | 18,14 | 18,89 | 16,66 | 18,82 | 5,49% | - |
| 30.10.2025 | 25,88 | 26,35 | 17,70 | 17,84 | -29,73% | - |
| 29.10.2025 | 25,80 | 26,14 | 25,38 | 25,39 | 0,18% | - |
| 28.10.2025 | 25,54 | 26,21 | 25,07 | 25,35 | -0,30% | - |
| 27.10.2025 | 24,42 | 25,63 | 23,48 | 25,43 | 4,15% | - |
| 24.10.2025 | 24,69 | 24,86 | 24,12 | 24,41 | -0,96% | - |
| 23.10.2025 | 24,24 | 24,93 | 24,09 | 24,65 | 1,19% | - |
| 22.10.2025 | 24,40 | 24,86 | 23,73 | 24,36 | -0,41% | - |
| 21.10.2025 | 23,07 | 24,53 | 22,94 | 24,46 | 5,24% | 10,00 |
| 20.10.2025 | 21,06 | 23,94 | 21,04 | 23,24 | 10,25% | - |
| 17.10.2025 | 20,56 | 21,31 | 20,42 | 21,08 | 2,08% | - |
| 16.10.2025 | 21,64 | 22,06 | 20,56 | 20,65 | -4,43% | - |
| 15.10.2025 | 19,95 | 21,86 | 19,90 | 21,61 | 8,48% | - |
| 14.10.2025 | 20,79 | 20,85 | 19,90 | 19,92 | -5,79% | - |
| 13.10.2025 | 21,73 | 21,83 | 20,83 | 21,15 | -3,18% | - |
| 10.10.2025 | 22,26 | 22,37 | 21,30 | 21,84 | -2,33% | - |
| 09.10.2025 | 21,40 | 22,81 | 21,40 | 22,36 | 5,72% | - |
| 08.10.2025 | 21,71 | 21,85 | 21,03 | 21,15 | -0,96% | 417,00 |
| 07.10.2025 | 20,81 | 21,77 | 20,67 | 21,36 | 2,77% | - |
| 06.10.2025 | 20,32 | 20,93 | 19,95 | 20,78 | 3,31% | - |
| 03.10.2025 | 19,75 | 20,40 | 19,71 | 20,12 | 2,88% | - |
| 02.10.2025 | 19,69 | 20,02 | 19,49 | 19,55 | -0,35% | - |
| 01.10.2025 | 19,21 | 20,08 | 19,14 | 19,62 | 0,98% | - |
| 30.09.2025 | 19,29 | 19,56 | 18,90 | 19,43 | 0,86% | - |
| 29.09.2025 | 19,11 | 19,70 | 18,88 | 19,26 | 1,04% | - |
| 26.09.2025 | 19,03 | 19,16 | 17,60 | 19,07 | -0,14% | - |
| 25.09.2025 | 19,40 | 19,79 | 18,96 | 19,09 | -0,91% | - |
| 24.09.2025 | 19,67 | 20,17 | 19,16 | 19,27 | -2,10% | - |
| 23.09.2025 | 19,91 | 20,09 | 19,62 | 19,68 | -0,57% | - |
| 22.09.2025 | 19,58 | 20,00 | 19,45 | 19,79 | 1,10% | - |
| 19.09.2025 | 19,85 | 19,97 | 19,30 | 19,58 | -1,25% | 153,00 |
| 18.09.2025 | 19,64 | 20,39 | 19,58 | 19,83 | 1,31% | - |
| 17.09.2025 | 20,09 | 20,41 | 19,49 | 19,57 | -2,50% | - |
| 16.09.2025 | 20,73 | 20,77 | 19,91 | 20,07 | -3,29% | - |
| 15.09.2025 | 21,20 | 21,24 | 19,91 | 20,75 | -2,19% | - |
| 12.09.2025 | 21,50 | 21,84 | 21,15 | 21,22 | 0,11% | - |
| 11.09.2025 | 22,34 | 22,49 | 21,20 | 21,20 | -7,26% | - |
| 10.09.2025 | 22,91 | 22,94 | 22,86 | 22,86 | -0,06% | - |
| 09.09.2025 | 22,86 | 23,26 | 22,67 | 22,87 | -1,00% | - |
| 08.09.2025 | 24,01 | 24,09 | 23,10 | 23,10 | -3,80% | - |
| 05.09.2025 | 24,56 | 24,73 | 23,75 | 24,01 | -2,32% | - |
| 04.09.2025 | 23,84 | 24,65 | 23,23 | 24,58 | 3,13% | - |
| 03.09.2025 | 24,17 | 24,56 | 23,60 | 23,84 | -1,53% | - |
| 02.09.2025 | 23,57 | 24,61 | 23,41 | 24,21 | 2,72% | - |
| 01.09.2025 | 23,54 | 23,57 | 23,49 | 23,56 | 0,04% | 20,00 |
| 29.08.2025 | 24,02 | 24,18 | 23,39 | 23,55 | -1,94% | - |
| 28.08.2025 | 24,27 | 24,60 | 23,97 | 24,02 | -0,95% | - |
| 27.08.2025 | 24,05 | 24,51 | 23,80 | 24,25 | 1,07% | - |
| 26.08.2025 | 23,64 | 24,03 | 23,38 | 23,99 | 1,11% | - |
| 25.08.2025 | 23,85 | 24,06 | 23,46 | 23,73 | -0,65% | - |
| 22.08.2025 | 23,84 | 24,22 | 23,47 | 23,89 | 0,38% | - |
| 21.08.2025 | 22,82 | 23,85 | 22,47 | 23,80 | 4,33% | - |
| 20.08.2025 | 22,90 | 23,25 | 22,70 | 22,81 | -0,41% | - |
| 19.08.2025 | 23,44 | 23,47 | 22,73 | 22,90 | -2,24% | - |
| 18.08.2025 | 23,73 | 24,09 | 23,43 | 23,43 | -1,29% | 456,00 |
| 15.08.2025 | 23,67 | 24,63 | 23,51 | 23,74 | 0,08% | - |
| 14.08.2025 | 22,70 | 23,92 | 22,38 | 23,72 | 4,49% | - |
| 13.08.2025 | 20,41 | 22,86 | 20,22 | 22,70 | 10,89% | - |
| 12.08.2025 | 20,54 | 21,05 | 20,34 | 20,47 | -0,52% | - |
| 11.08.2025 | 20,91 | 21,41 | 20,51 | 20,58 | -1,77% | 300,00 |
| 08.08.2025 | 20,91 | 21,11 | 20,50 | 20,95 | 0,22% | - |
| 07.08.2025 | 20,29 | 20,99 | 19,99 | 20,90 | 2,65% | - |
| 06.08.2025 | 20,95 | 20,95 | 20,08 | 20,36 | -2,75% | - |
| 05.08.2025 | 21,04 | 21,35 | 20,66 | 20,93 | -0,27% | - |
| 04.08.2025 | 19,88 | 21,11 | 19,77 | 20,99 | 5,78% | - |
| 01.08.2025 | 19,55 | 20,46 | 17,98 | 19,84 | 1,60% | - |
| 31.07.2025 | 16,68 | 20,57 | 16,57 | 19,53 | 17,32% | - |
| 30.07.2025 | 16,42 | 17,51 | 16,35 | 16,65 | 0,89% | 4.356,00 |
| 28.07.2025 | 16,77 | 18,06 | 16,16 | 16,50 | -1,05% | 260,00 |
| 25.07.2025 | 17,19 | 17,39 | 16,46 | 16,68 | -2,42% | - |
| 24.07.2025 | 16,87 | 17,17 | 16,31 | 17,09 | 1,12% | - |
| 23.07.2025 | 16,98 | 17,42 | 16,74 | 16,90 | -0,18% | - |
| 22.07.2025 | 16,50 | 17,14 | 16,35 | 16,93 | 2,67% | - |
| 21.07.2025 | 16,76 | 17,17 | 16,41 | 16,49 | -1,55% | - |
| 18.07.2025 | 17,31 | 17,45 | 16,50 | 16,75 | -3,22% | - |
| 17.07.2025 | 17,03 | 17,79 | 17,03 | 17,31 | 1,93% | - |
| 16.07.2025 | 16,61 | 17,26 | 16,56 | 16,98 | 1,78% | - |
| 15.07.2025 | 17,06 | 17,40 | 16,48 | 16,68 | -2,29% | - |
| 14.07.2025 | 16,53 | 17,67 | 16,51 | 17,07 | 2,52% | - |
| 11.07.2025 | 16,64 | 16,72 | 16,24 | 16,65 | -0,28% | - |
| 10.07.2025 | 16,35 | 16,78 | 16,17 | 16,70 | 1,95% | - |