17,857$
0,27%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,71 | 17,97 | 17,62 | 17,85 | 0,20% | - |
| 08.05.2025 | 17,81 | 18,32 | 17,35 | 17,81 | -1,00% | 2.998.641,00 |
| 07.05.2025 | 17,16 | 19,32 | 16,65 | 17,99 | -5,91% | 7.675.245,00 |
| 06.05.2025 | 19,76 | 20,18 | 18,99 | 19,12 | -4,30% | 4.271.601,00 |
| 05.05.2025 | 20,30 | 20,59 | 19,81 | 19,98 | -1,77% | 2.471.825,00 |
| 02.05.2025 | 20,31 | 20,75 | 20,09 | 20,34 | 1,29% | 2.221.961,00 |
| 01.05.2025 | 19,00 | 20,49 | 18,52 | 20,08 | 4,53% | 3.850.208,00 |
| 30.04.2025 | 18,14 | 19,21 | 17,76 | 19,21 | 5,49% | 2.626.715,00 |
| 29.04.2025 | 18,02 | 18,47 | 17,90 | 18,21 | 1,39% | 3.179.420,00 |
| 28.04.2025 | 17,55 | 18,19 | 17,52 | 17,96 | 2,69% | 1.824.433,00 |
| 25.04.2025 | 17,35 | 17,59 | 16,98 | 17,49 | -0,29% | 2.870.339,00 |
| 24.04.2025 | 17,60 | 17,95 | 17,29 | 17,54 | 0,29% | 1.806.041,00 |
| 23.04.2025 | 17,93 | 18,36 | 17,46 | 17,49 | 0,69% | 1.866.353,00 |
| 22.04.2025 | 18,22 | 18,36 | 17,02 | 17,37 | -3,66% | 2.769.908,00 |
| 21.04.2025 | 18,00 | 18,72 | 17,68 | 18,03 | -0,93% | 1.791.414,00 |
| 17.04.2025 | 18,09 | 18,55 | 18,06 | 18,20 | 0,22% | 2.455.500,00 |
| 16.04.2025 | 18,73 | 19,09 | 18,00 | 18,16 | -4,27% | 1.699.940,00 |
| 15.04.2025 | 19,17 | 19,71 | 18,71 | 18,97 | -1,86% | 1.801.982,00 |
| 14.04.2025 | 19,66 | 19,67 | 18,61 | 19,33 | -0,46% | 2.604.701,00 |
| 11.04.2025 | 18,71 | 19,46 | 18,38 | 19,42 | 3,35% | 2.056.663,00 |
| 10.04.2025 | 18,87 | 19,24 | 17,49 | 18,79 | -4,18% | 3.641.493,00 |
| 09.04.2025 | 18,24 | 20,19 | 17,72 | 19,61 | 4,81% | 2.905.408,00 |
| 08.04.2025 | 20,30 | 20,48 | 18,39 | 18,71 | -5,51% | 4.160.090,00 |
| 07.04.2025 | 19,05 | 19,90 | 18,21 | 19,80 | -0,85% | 3.082.475,00 |
| 04.04.2025 | 22,80 | 23,10 | 19,76 | 19,97 | -11,28% | 3.491.369,00 |
| 03.04.2025 | 22,24 | 23,23 | 22,00 | 22,51 | -2,13% | 2.652.275,00 |
| 02.04.2025 | 22,53 | 23,10 | 21,92 | 23,00 | 1,41% | 2.997.518,00 |
| 01.04.2025 | 21,77 | 23,77 | 21,77 | 22,68 | 3,70% | 4.911.759,00 |
| 31.03.2025 | 23,67 | 24,00 | 21,70 | 21,87 | -9,89% | 2.395.151,00 |
| 28.03.2025 | 24,30 | 24,36 | 23,64 | 24,27 | -0,04% | 3.800.445,00 |
| 27.03.2025 | 23,85 | 24,88 | 23,44 | 24,28 | 2,06% | 2.791.866,00 |
| 26.03.2025 | 23,77 | 23,90 | 23,25 | 23,79 | 0,13% | 1.683.392,00 |
| 25.03.2025 | 24,38 | 24,43 | 23,37 | 23,76 | -2,06% | 1.488.868,00 |
| 24.03.2025 | 24,31 | 24,63 | 24,02 | 24,26 | 0,50% | 1.911.953,00 |
| 21.03.2025 | 24,01 | 24,58 | 23,90 | 24,14 | -0,04% | 2.736.427,00 |
| 20.03.2025 | 24,78 | 25,13 | 24,13 | 24,15 | -2,66% | 2.668.744,00 |
| 19.03.2025 | 24,70 | 25,58 | 24,17 | 24,81 | 1,64% | 1.910.752,00 |
| 18.03.2025 | 24,83 | 25,03 | 24,12 | 24,41 | -2,79% | 1.653.144,00 |
| 17.03.2025 | 24,70 | 25,34 | 24,43 | 25,11 | 1,82% | 999.959,00 |
| 14.03.2025 | 24,63 | 24,81 | 24,12 | 24,66 | 1,19% | 1.399.010,00 |
| 13.03.2025 | 25,03 | 25,28 | 24,27 | 24,37 | -3,22% | 1.511.372,00 |
| 12.03.2025 | 25,70 | 25,91 | 25,15 | 25,18 | -1,33% | 1.281.593,00 |
| 11.03.2025 | 25,14 | 25,75 | 24,78 | 25,52 | 1,51% | 1.399.572,00 |
| 10.03.2025 | 25,05 | 25,44 | 24,49 | 25,14 | 0,40% | 1.360.097,00 |
| 07.03.2025 | 25,00 | 25,49 | 24,43 | 25,04 | -1,11% | 1.520.174,00 |
| 06.03.2025 | 25,60 | 25,98 | 25,09 | 25,32 | -2,63% | 1.186.955,00 |
| 05.03.2025 | 25,21 | 26,15 | 24,78 | 26,01 | 3,81% | 1.193.127,00 |
| 04.03.2025 | 24,17 | 25,56 | 23,79 | 25,05 | 4,03% | 1.630.638,00 |
| 03.03.2025 | 24,80 | 25,33 | 23,81 | 24,08 | -4,25% | 2.315.955,00 |
| 28.02.2025 | 26,00 | 26,05 | 24,33 | 25,15 | -3,27% | 2.958.362,00 |
| 27.02.2025 | 26,58 | 27,54 | 26,00 | 26,00 | -1,25% | 2.500.423,00 |
| 26.02.2025 | 27,20 | 28,14 | 26,28 | 26,33 | -2,12% | 1.751.895,00 |
| 25.02.2025 | 27,68 | 27,68 | 26,56 | 26,90 | -1,86% | 1.805.145,00 |
| 24.02.2025 | 27,51 | 27,70 | 26,95 | 27,41 | -0,40% | 1.544.812,00 |
| 21.02.2025 | 28,68 | 28,98 | 27,46 | 27,52 | -2,93% | 1.335.384,00 |
| 20.02.2025 | 28,54 | 28,92 | 27,92 | 28,35 | -0,14% | 1.610.665,00 |
| 19.02.2025 | 27,89 | 28,46 | 27,89 | 28,39 | 0,75% | 1.042.119,00 |
| 18.02.2025 | 27,55 | 28,59 | 27,45 | 28,18 | 2,85% | 1.351.259,00 |
| 14.02.2025 | 27,77 | 28,23 | 27,02 | 27,40 | -0,22% | 1.287.867,00 |
| 13.02.2025 | 28,67 | 28,68 | 26,84 | 27,46 | -3,68% | 2.441.194,00 |
| 12.02.2025 | 27,82 | 28,54 | 27,61 | 28,51 | -0,07% | 925.426,00 |
| 11.02.2025 | 28,68 | 29,14 | 28,37 | 28,53 | -0,52% | 794.818,00 |
| 10.02.2025 | 29,69 | 29,69 | 28,55 | 28,68 | -2,42% | 1.816.880,00 |
| 07.02.2025 | 30,00 | 30,26 | 29,03 | 29,39 | -2,68% | 880.489,00 |
| 06.02.2025 | 30,39 | 30,53 | 29,53 | 30,20 | -0,56% | 1.413.368,00 |
| 05.02.2025 | 29,17 | 30,60 | 29,08 | 30,37 | 5,52% | 1.988.990,00 |
| 04.02.2025 | 28,59 | 29,13 | 28,23 | 28,78 | 1,02% | 1.521.256,00 |
| 03.02.2025 | 28,36 | 28,83 | 27,91 | 28,49 | -1,79% | 1.502.024,00 |
| 31.01.2025 | 30,30 | 30,60 | 28,97 | 29,01 | -4,54% | 1.459.378,00 |
| 30.01.2025 | 29,70 | 30,50 | 29,41 | 30,39 | 3,12% | 1.070.153,00 |
| 29.01.2025 | 29,29 | 29,81 | 29,11 | 29,47 | 0,65% | 1.178.488,00 |
| 28.01.2025 | 29,97 | 30,11 | 28,72 | 29,28 | -1,71% | 2.589.526,00 |
| 27.01.2025 | 30,13 | 30,80 | 29,36 | 29,79 | -0,70% | 1.669.572,00 |
| 24.01.2025 | 30,74 | 30,91 | 29,67 | 30,00 | -2,47% | 1.530.766,00 |
| 23.01.2025 | 30,24 | 31,17 | 30,23 | 30,76 | 1,22% | 1.345.264,00 |
| 22.01.2025 | 30,02 | 30,84 | 29,96 | 30,39 | 0,86% | 1.315.469,00 |
| 21.01.2025 | 30,26 | 30,52 | 29,39 | 30,13 | 0,65% | 1.461.293,00 |
| 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 |