44,863€
-4,64%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 46,56 | 46,85 | 44,46 | 45,31 | -2,75% | - |
| 26.04.2024 | 44,70 | 47,75 | 44,60 | 46,59 | 4,42% | 25,00 |
| 25.04.2024 | 46,53 | 46,54 | 43,87 | 44,62 | -4,28% | - |
| 24.04.2024 | 45,55 | 47,20 | 45,39 | 46,62 | 2,44% | - |
| 23.04.2024 | 44,72 | 46,71 | 44,62 | 45,51 | 1,66% | - |
| 22.04.2024 | 44,64 | 45,45 | 43,81 | 44,76 | 0,40% | - |
| 19.04.2024 | 44,51 | 45,42 | 43,71 | 44,59 | -0,09% | - |
| 18.04.2024 | 45,01 | 45,67 | 43,50 | 44,63 | -0,76% | - |
| 17.04.2024 | 48,84 | 49,28 | 44,84 | 44,97 | -7,81% | - |
| 16.04.2024 | 48,47 | 50,04 | 47,93 | 48,78 | 0,70% | 4.542,00 |
| 15.04.2024 | 48,70 | 49,94 | 47,11 | 48,44 | -0,47% | - |
| 12.04.2024 | 52,07 | 52,46 | 46,92 | 48,67 | -6,04% | - |
| 11.04.2024 | 52,90 | 53,72 | 51,46 | 51,80 | -2,12% | - |
| 10.04.2024 | 50,74 | 53,09 | 49,93 | 52,92 | 4,20% | - |
| 09.04.2024 | 49,54 | 51,10 | 49,02 | 50,79 | 2,46% | - |
| 08.04.2024 | 51,61 | 51,70 | 49,47 | 49,57 | -3,94% | - |
| 05.04.2024 | 51,77 | 52,74 | 50,41 | 51,60 | -0,24% | 300,00 |
| 04.04.2024 | 52,52 | 53,57 | 51,55 | 51,73 | -1,60% | - |
| 03.04.2024 | 51,69 | 53,18 | 50,95 | 52,57 | 1,54% | 2,00 |
| 02.04.2024 | 55,51 | 55,59 | 50,50 | 51,77 | -4,57% | - |
| 28.03.2024 | 54,00 | 54,75 | 52,75 | 54,25 | 0,00% | - |
| 27.03.2024 | 54,50 | 55,25 | 53,25 | 54,25 | 1,40% | - |
| 26.03.2024 | 51,25 | 54,75 | 51,25 | 53,50 | 2,39% | - |
| 25.03.2024 | 51,75 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 22.03.2024 | 52,25 | 52,75 | 50,90 | 51,25 | -1,73% | 35,00 |
| 21.03.2024 | 50,75 | 53,50 | 50,75 | 52,15 | 3,78% | - |
| 20.03.2024 | 52,25 | 52,50 | 48,90 | 50,25 | -2,90% | - |
| 19.03.2024 | 51,50 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 18.03.2024 | 52,25 | 52,75 | 51,25 | 52,25 | 1,16% | - |
| 15.03.2024 | 51,75 | 52,50 | 50,75 | 51,65 | -0,19% | - |
| 14.03.2024 | 52,00 | 52,75 | 50,75 | 51,75 | -2,36% | - |
| 13.03.2024 | 53,75 | 54,75 | 51,75 | 53,00 | -1,40% | - |
| 12.03.2024 | 56,00 | 56,00 | 53,25 | 53,75 | -4,87% | 140,00 |
| 11.03.2024 | 56,00 | 57,75 | 55,00 | 56,50 | 0,44% | - |
| 08.03.2024 | 57,00 | 57,75 | 56,25 | 56,25 | -1,75% | - |
| 07.03.2024 | 56,00 | 57,25 | 55,25 | 57,25 | 2,69% | - |
| 06.03.2024 | 57,00 | 59,25 | 55,25 | 55,75 | -3,46% | - |
| 05.03.2024 | 59,00 | 59,75 | 55,75 | 57,75 | -3,35% | - |
| 04.03.2024 | 59,00 | 61,00 | 56,75 | 59,75 | 1,70% | - |
| 01.03.2024 | 57,00 | 60,75 | 56,75 | 58,75 | 2,62% | - |
| 29.02.2024 | 58,50 | 60,75 | 56,25 | 57,25 | -2,55% | - |
| 28.02.2024 | 63,50 | 65,25 | 58,75 | 58,75 | -8,56% | 10,00 |
| 27.02.2024 | 66,00 | 66,25 | 60,50 | 64,25 | -3,02% | 6,00 |
| 26.02.2024 | 63,00 | 66,25 | 62,50 | 66,25 | 4,74% | - |
| 23.02.2024 | 62,00 | 63,50 | 61,75 | 63,25 | 1,61% | - |
| 22.02.2024 | 61,50 | 63,25 | 61,50 | 62,25 | 0,81% | - |
| 21.02.2024 | 62,75 | 63,00 | 61,25 | 61,75 | -1,59% | - |
| 20.02.2024 | 63,50 | 64,75 | 62,25 | 62,75 | -1,95% | - |
| 19.02.2024 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 16.02.2024 | 62,75 | 64,25 | 62,25 | 63,75 | 1,59% | - |
| 15.02.2024 | 63,00 | 63,75 | 62,00 | 62,75 | 0,00% | 15,00 |
| 14.02.2024 | 61,75 | 63,75 | 61,75 | 62,75 | 1,62% | - |
| 13.02.2024 | 62,50 | 63,25 | 60,25 | 61,75 | -1,59% | - |
| 12.02.2024 | 63,50 | 64,50 | 62,25 | 62,75 | -1,57% | - |
| 09.02.2024 | 62,50 | 64,25 | 62,50 | 63,75 | 0,79% | - |
| 08.02.2024 | 62,00 | 63,75 | 61,50 | 63,25 | 2,43% | - |
| 07.02.2024 | 62,50 | 62,50 | 60,75 | 61,75 | -1,59% | - |
| 06.02.2024 | 63,50 | 64,00 | 61,75 | 62,75 | -0,79% | - |
| 05.02.2024 | 58,25 | 63,25 | 58,00 | 63,25 | 9,52% | - |
| 02.02.2024 | 57,00 | 58,25 | 56,25 | 57,75 | 0,87% | - |
| 01.02.2024 | 58,50 | 60,00 | 56,75 | 57,25 | -2,55% | - |
| 31.01.2024 | 61,00 | 61,25 | 58,75 | 58,75 | -3,29% | - |
| 30.01.2024 | 60,50 | 61,75 | 59,25 | 60,75 | 0,83% | - |
| 29.01.2024 | 58,50 | 61,25 | 57,75 | 60,25 | 2,55% | 736,00 |
| 26.01.2024 | 61,00 | 62,00 | 58,75 | 58,75 | -4,08% | 250,00 |
| 25.01.2024 | 61,00 | 63,25 | 60,25 | 61,25 | 0,00% | 10,00 |
| 24.01.2024 | 60,50 | 62,25 | 59,75 | 61,25 | 0,82% | - |
| 23.01.2024 | 59,50 | 61,25 | 57,50 | 60,75 | 0,83% | - |
| 22.01.2024 | 58,50 | 60,75 | 57,50 | 60,25 | 2,55% | 750,00 |
| 19.01.2024 | 58,50 | 59,75 | 57,75 | 58,75 | 0,00% | 25,00 |
| 18.01.2024 | 60,00 | 62,00 | 57,25 | 58,75 | -2,89% | - |
| 17.01.2024 | 60,50 | 62,25 | 60,00 | 60,50 | -0,41% | 50,00 |
| 16.01.2024 | 63,50 | 64,50 | 60,75 | 60,75 | -4,33% | - |
| 15.01.2024 | 63,50 | 64,00 | 63,25 | 63,50 | -1,17% | - |
| 12.01.2024 | 60,00 | 64,75 | 60,00 | 64,25 | 6,64% | - |
| 11.01.2024 | 62,50 | 64,00 | 59,75 | 60,25 | -4,74% | - |
| 10.01.2024 | 66,25 | 67,00 | 62,75 | 63,25 | -4,53% | - |
| 09.01.2024 | 62,00 | 67,75 | 61,25 | 66,25 | 6,43% | 400,00 |
| 08.01.2024 | 54,50 | 63,25 | 52,50 | 62,25 | 14,75% | - |
| 05.01.2024 | 55,50 | 56,50 | 53,25 | 54,25 | -1,81% | 52,00 |
| 04.01.2024 | 55,00 | 59,25 | 54,25 | 55,25 | 0,00% | - |
| 03.01.2024 | 55,50 | 56,75 | 54,75 | 55,25 | -0,90% | - |
| 02.01.2024 | 54,00 | 56,25 | 53,25 | 55,75 | -1,76% | - |
| 29.12.2023 | 56,50 | 57,00 | 55,50 | 56,75 | 0,00% | 26,00 |
| 28.12.2023 | 56,50 | 58,75 | 55,25 | 56,75 | 0,00% | - |
| 27.12.2023 | 54,25 | 56,75 | 53,75 | 56,75 | 8,61% | - |
| 22.12.2023 | 49,30 | 55,25 | 49,30 | 52,25 | 5,56% | - |
| 21.12.2023 | 50,40 | 51,75 | 49,00 | 49,50 | -1,49% | - |
| 20.12.2023 | 53,25 | 53,25 | 50,25 | 50,25 | -4,74% | 26,00 |
| 19.12.2023 | 51,00 | 53,25 | 51,00 | 52,75 | 10,36% | - |
| 18.12.2023 | 48,20 | 52,25 | 47,20 | 47,80 | -1,04% | - |
| 15.12.2023 | 47,20 | 49,95 | 46,40 | 48,30 | 1,68% | - |
| 14.12.2023 | 57,50 | 58,00 | 42,20 | 47,50 | -17,75% | 3.355,00 |
| 13.12.2023 | 57,00 | 58,25 | 55,75 | 57,75 | 0,87% | - |
| 12.12.2023 | 55,00 | 57,25 | 55,00 | 57,25 | 3,15% | - |
| 11.12.2023 | 58,25 | 58,50 | 52,25 | 55,50 | -4,72% | - |
| 08.12.2023 | 59,50 | 60,25 | 57,25 | 58,25 | 1,30% | - |
| 07.12.2023 | 58,50 | 60,75 | 57,50 | 57,50 | -1,71% | - |
| 06.12.2023 | 60,00 | 60,50 | 58,25 | 58,50 | -2,90% | 50,00 |
| 05.12.2023 | 60,50 | 61,50 | 59,25 | 60,25 | 2,55% | - |