29,951$
0,74%
Echtzeit-Aktienkurs Apellis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 30,03 | 30,35 | 29,61 | 29,94 | 0,69% | 1.510.922,00 |
| 16.01.2025 | 29,15 | 30,12 | 29,15 | 29,73 | 2,41% | 1.344.132,00 |
| 15.01.2025 | 28,33 | 30,13 | 28,25 | 29,03 | 4,84% | 2.088.859,00 |
| 14.01.2025 | 29,25 | 29,25 | 27,61 | 27,69 | -3,15% | 1.695.248,00 |
| 13.01.2025 | 28,58 | 29,67 | 27,63 | 28,59 | 4,19% | 3.671.261,00 |
| 10.01.2025 | 30,00 | 30,38 | 27,35 | 27,44 | -16,85% | 3.958.693,00 |
| 08.01.2025 | 34,30 | 34,48 | 32,96 | 33,00 | -4,71% | 1.621.071,00 |
| 07.01.2025 | 34,53 | 35,57 | 33,83 | 34,63 | 0,73% | 1.852.633,00 |
| 06.01.2025 | 33,68 | 35,14 | 33,36 | 34,38 | 2,75% | 4.122.859,00 |
| 03.01.2025 | 33,24 | 34,15 | 33,16 | 33,46 | 0,90% | 2.742.562,00 |
| 02.01.2025 | 32,32 | 33,50 | 31,87 | 33,16 | 3,92% | 1.219.736,00 |
| 31.12.2024 | 32,10 | 32,74 | 31,43 | 31,91 | 0,03% | 977.704,00 |
| 30.12.2024 | 32,13 | 32,50 | 31,88 | 31,90 | -2,39% | 3.050.175,00 |
| 27.12.2024 | 32,86 | 33,33 | 32,44 | 32,68 | -0,83% | 942.145,00 |
| 26.12.2024 | 33,05 | 33,23 | 32,33 | 32,96 | -1,10% | 1.062.450,00 |
| 24.12.2024 | 33,21 | 33,39 | 32,50 | 33,32 | 0,33% | 437.759,00 |
| 23.12.2024 | 33,35 | 33,83 | 32,79 | 33,21 | 0,00% | 1.256.144,00 |
| 20.12.2024 | 33,16 | 34,27 | 32,89 | 33,21 | 0,21% | 3.733.222,00 |
| 19.12.2024 | 34,13 | 34,25 | 32,88 | 33,14 | -2,59% | 3.052.761,00 |
| 18.12.2024 | 34,53 | 35,71 | 33,73 | 34,02 | -1,48% | 1.691.945,00 |
| 17.12.2024 | 32,98 | 34,83 | 32,74 | 34,53 | 2,58% | 2.328.655,00 |
| 16.12.2024 | 33,19 | 34,98 | 32,71 | 33,66 | 1,42% | 5.345.242,00 |
| 13.12.2024 | 32,60 | 33,50 | 31,76 | 33,19 | 1,37% | 5.506.929,00 |
| 12.12.2024 | 33,53 | 34,10 | 32,30 | 32,74 | -3,71% | 2.991.194,00 |
| 11.12.2024 | 34,92 | 34,97 | 33,97 | 34,00 | -1,85% | 1.359.624,00 |
| 10.12.2024 | 35,22 | 35,35 | 34,21 | 34,64 | -1,09% | 1.193.881,00 |
| 09.12.2024 | 33,80 | 35,72 | 33,35 | 35,02 | 4,57% | 5.323.498,00 |
| 06.12.2024 | 33,74 | 34,37 | 33,16 | 33,49 | 0,12% | 2.350.326,00 |
| 05.12.2024 | 33,97 | 34,23 | 32,67 | 33,45 | -1,99% | 5.180.081,00 |
| 04.12.2024 | 34,62 | 34,76 | 33,76 | 34,13 | -1,44% | 1.139.075,00 |
| 03.12.2024 | 35,01 | 35,38 | 33,82 | 34,63 | -2,23% | 3.674.912,00 |
| 02.12.2024 | 33,95 | 35,53 | 33,60 | 35,42 | 4,39% | 2.148.378,00 |
| 29.11.2024 | 34,14 | 34,69 | 33,78 | 33,93 | -0,62% | 1.134.980,00 |
| 27.11.2024 | 33,09 | 34,40 | 32,77 | 34,14 | 4,63% | 2.044.518,00 |
| 26.11.2024 | 32,29 | 32,98 | 31,80 | 32,63 | 2,26% | 3.302.078,00 |
| 25.11.2024 | 31,24 | 33,05 | 31,09 | 31,91 | 3,70% | 7.843.690,00 |
| 22.11.2024 | 27,78 | 30,99 | 27,71 | 30,77 | 10,88% | 2.915.937,00 |
| 21.11.2024 | 27,00 | 28,14 | 26,62 | 27,75 | 0,95% | 1.536.257,00 |
| 20.11.2024 | 28,78 | 28,98 | 27,38 | 27,49 | -5,17% | 3.438.382,00 |
| 19.11.2024 | 28,50 | 30,80 | 27,89 | 28,99 | 10,73% | 11.272.633,00 |
| 18.11.2024 | 26,45 | 26,66 | 25,76 | 26,18 | -0,34% | 7.666.560,00 |
| 15.11.2024 | 28,05 | 28,05 | 26,02 | 26,27 | -6,38% | 5.505.260,00 |
| 14.11.2024 | 28,44 | 28,87 | 27,81 | 28,06 | -0,60% | 5.514.312,00 |
| 13.11.2024 | 29,40 | 29,94 | 28,23 | 28,23 | -3,52% | 1.594.589,00 |
| 12.11.2024 | 29,25 | 29,61 | 28,79 | 29,26 | -1,08% | 1.171.750,00 |
| 11.11.2024 | 30,11 | 30,46 | 29,56 | 29,58 | -1,33% | 2.138.571,00 |
| 08.11.2024 | 28,68 | 30,14 | 28,51 | 29,98 | 4,31% | 4.756.447,00 |
| 07.11.2024 | 28,67 | 29,05 | 27,73 | 28,74 | -0,45% | 2.097.703,00 |
| 06.11.2024 | 29,93 | 29,99 | 27,27 | 28,87 | 2,83% | 3.842.939,00 |
| 05.11.2024 | 25,40 | 28,33 | 24,34 | 28,08 | -1,56% | 10.601.492,00 |
| 04.11.2024 | 27,58 | 30,13 | 27,47 | 28,52 | 1,93% | 6.215.818,00 |
| 01.11.2024 | 27,31 | 28,11 | 27,11 | 27,98 | 2,64% | 3.251.327,00 |
| 31.10.2024 | 27,55 | 28,17 | 27,21 | 27,26 | -1,62% | 1.665.004,00 |
| 30.10.2024 | 26,86 | 28,06 | 26,80 | 27,71 | 1,09% | 1.655.053,00 |
| 29.10.2024 | 27,42 | 28,09 | 26,95 | 27,41 | 0,26% | 1.491.474,00 |
| 28.10.2024 | 27,50 | 27,80 | 26,67 | 27,34 | 2,47% | 2.253.340,00 |
| 25.10.2024 | 27,18 | 27,80 | 26,67 | 26,68 | -3,26% | 1.122.746,00 |
| 24.10.2024 | 26,82 | 28,22 | 26,80 | 27,58 | 2,22% | 1.523.353,00 |
| 23.10.2024 | 27,60 | 27,65 | 26,77 | 26,98 | -2,25% | 2.979.590,00 |
| 22.10.2024 | 26,62 | 28,12 | 26,48 | 27,60 | 2,68% | 5.080.756,00 |
| 21.10.2024 | 27,93 | 28,00 | 26,53 | 26,88 | -4,00% | 3.297.971,00 |
| 18.10.2024 | 27,90 | 28,34 | 27,75 | 28,00 | 0,29% | 1.508.172,00 |
| 17.10.2024 | 27,92 | 28,28 | 27,46 | 27,92 | -0,11% | 1.500.859,00 |
| 16.10.2024 | 28,25 | 28,62 | 27,35 | 27,95 | -0,04% | 1.189.135,00 |
| 15.10.2024 | 27,48 | 27,98 | 27,06 | 27,96 | 2,12% | 1.508.138,00 |
| 14.10.2024 | 27,21 | 28,11 | 26,95 | 27,38 | 0,88% | 3.414.911,00 |
| 11.10.2024 | 26,65 | 27,21 | 26,30 | 27,14 | 1,72% | 2.445.949,00 |
| 10.10.2024 | 26,78 | 27,11 | 26,28 | 26,68 | -0,82% | 1.969.625,00 |
| 09.10.2024 | 27,45 | 27,60 | 26,55 | 26,90 | -1,75% | 2.411.145,00 |
| 08.10.2024 | 27,45 | 28,10 | 27,05 | 27,38 | -0,26% | 3.048.483,00 |
| 07.10.2024 | 27,27 | 27,71 | 26,78 | 27,45 | -0,22% | 6.650.534,00 |
| 04.10.2024 | 28,04 | 28,37 | 27,33 | 27,51 | -1,96% | 1.484.114,00 |
| 03.10.2024 | 28,53 | 29,50 | 27,91 | 28,06 | -1,47% | 7.737.384,00 |
| 02.10.2024 | 27,50 | 28,58 | 26,69 | 28,48 | 2,74% | 6.073.108,00 |
| 01.10.2024 | 28,70 | 28,70 | 26,96 | 27,72 | -3,83% | 5.672.423,00 |
| 30.09.2024 | 29,17 | 29,36 | 28,33 | 28,83 | -2,19% | 2.311.397,00 |
| 27.09.2024 | 30,16 | 30,41 | 29,28 | 29,47 | -1,24% | 1.536.442,00 |
| 26.09.2024 | 30,94 | 31,00 | 29,59 | 29,84 | -2,45% | 2.433.760,00 |
| 25.09.2024 | 30,76 | 31,05 | 30,23 | 30,59 | -0,55% | 1.532.707,00 |
| 24.09.2024 | 32,77 | 32,79 | 30,75 | 30,76 | -5,99% | 2.649.305,00 |
| 23.09.2024 | 32,23 | 32,72 | 31,53 | 32,72 | 0,65% | 2.311.793,00 |
| 20.09.2024 | 34,00 | 34,60 | 31,00 | 32,51 | -11,49% | 7.207.801,00 |
| 19.09.2024 | 36,24 | 37,84 | 36,10 | 36,73 | 3,06% | 1.760.061,00 |
| 18.09.2024 | 35,79 | 37,06 | 35,49 | 35,64 | 0,31% | 826.630,00 |
| 17.09.2024 | 36,48 | 36,93 | 35,16 | 35,53 | -2,15% | 1.257.453,00 |
| 16.09.2024 | 37,50 | 37,55 | 35,52 | 36,31 | -3,48% | 1.838.240,00 |
| 13.09.2024 | 36,29 | 38,55 | 36,29 | 37,62 | 2,23% | 1.477.372,00 |
| 12.09.2024 | 38,07 | 38,69 | 36,57 | 36,80 | -4,07% | 1.735.885,00 |
| 11.09.2024 | 38,97 | 39,51 | 38,10 | 38,36 | -2,09% | 1.169.205,00 |
| 10.09.2024 | 40,16 | 40,67 | 38,80 | 39,18 | -2,00% | 764.806,00 |
| 09.09.2024 | 41,05 | 41,94 | 39,20 | 39,98 | -2,61% | 1.420.238,00 |
| 06.09.2024 | 39,67 | 41,64 | 39,38 | 41,05 | 4,48% | 1.852.052,00 |
| 05.09.2024 | 37,77 | 39,34 | 37,45 | 39,29 | 4,00% | 1.496.198,00 |
| 04.09.2024 | 38,60 | 39,14 | 37,52 | 37,78 | -2,60% | 1.210.017,00 |
| 03.09.2024 | 38,36 | 40,35 | 38,18 | 38,79 | -0,28% | 1.621.378,00 |
| 30.08.2024 | 38,72 | 39,29 | 38,43 | 38,90 | 0,46% | 636.078,00 |
| 29.08.2024 | 38,41 | 39,21 | 38,12 | 38,72 | 1,41% | 832.738,00 |
| 28.08.2024 | 39,60 | 40,15 | 38,06 | 38,18 | -3,59% | 1.117.155,00 |
| 27.08.2024 | 39,48 | 39,68 | 38,37 | 39,60 | -0,59% | 632.205,00 |
| 26.08.2024 | 40,11 | 40,73 | 39,72 | 39,84 | -0,69% | 565.007,00 |