20,180$
0,10%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 20,09 | 20,80 | 19,83 | 20,16 | 1,51% | 680,00 |
| 04.03.2026 | 20,19 | 20,30 | 19,55 | 19,86 | -1,44% | 680,00 |
| 03.03.2026 | 20,49 | 20,60 | 20,02 | 20,15 | -2,75% | 1.412.878,00 |
| 02.03.2026 | 20,33 | 21,00 | 20,12 | 20,72 | -1,15% | 680,00 |
| 27.02.2026 | 21,30 | 21,30 | 20,79 | 20,96 | -3,14% | 1.874.102,00 |
| 26.02.2026 | 21,44 | 22,12 | 20,82 | 21,64 | 1,03% | 2.222.034,00 |
| 25.02.2026 | 22,40 | 22,40 | 20,94 | 21,42 | -3,21% | 2.264.148,00 |
| 24.02.2026 | 21,12 | 22,67 | 20,10 | 22,13 | -1,51% | 3.867.177,00 |
| 23.02.2026 | 22,16 | 22,77 | 22,02 | 22,47 | 0,85% | 2.355.452,00 |
| 20.02.2026 | 22,81 | 22,81 | 22,08 | 22,28 | -2,28% | 1.506.522,00 |
| 19.02.2026 | 22,05 | 22,81 | 21,64 | 22,80 | 2,70% | 2.045.093,00 |
| 18.02.2026 | 21,59 | 22,41 | 21,59 | 22,20 | 2,92% | 1.347.320,00 |
| 17.02.2026 | 21,68 | 21,93 | 21,30 | 21,57 | -0,60% | 1.523.560,00 |
| 13.02.2026 | 22,05 | 22,55 | 21,54 | 21,70 | -1,59% | 1.959.656,00 |
| 12.02.2026 | 22,23 | 22,38 | 21,72 | 22,05 | -1,17% | 1.338.210,00 |
| 11.02.2026 | 22,46 | 22,50 | 21,71 | 22,31 | -1,20% | 1.876.291,00 |
| 10.02.2026 | 23,12 | 23,18 | 22,51 | 22,58 | -1,10% | 1.274.697,00 |
| 09.02.2026 | 22,94 | 23,69 | 22,70 | 22,83 | -2,81% | 3.238.844,00 |
| 06.02.2026 | 22,68 | 23,58 | 22,57 | 23,49 | 4,12% | 1.824.965,00 |
| 05.02.2026 | 23,31 | 24,10 | 22,29 | 22,56 | -2,55% | 2.942.935,00 |
| 04.02.2026 | 23,32 | 23,44 | 22,69 | 23,15 | -0,73% | 2.272.362,00 |
| 03.02.2026 | 22,50 | 23,93 | 22,50 | 23,32 | 2,15% | 2.647.238,00 |
| 02.02.2026 | 22,04 | 23,39 | 21,59 | 22,83 | 1,11% | 2.805.559,00 |
| 30.01.2026 | 22,96 | 23,42 | 21,80 | 22,58 | -2,04% | 18.757.980,00 |
| 29.01.2026 | 22,78 | 23,60 | 22,69 | 23,05 | -0,09% | 3.781.371,00 |
| 28.01.2026 | 22,44 | 23,79 | 22,14 | 23,07 | 5,78% | 5.695.383,00 |
| 27.01.2026 | 21,95 | 22,09 | 21,10 | 21,81 | -0,82% | 2.064.015,00 |
| 26.01.2026 | 21,59 | 22,11 | 21,30 | 21,99 | 1,10% | 1.147.471,00 |
| 23.01.2026 | 21,78 | 22,14 | 21,42 | 21,75 | -1,14% | 2.215.555,00 |
| 22.01.2026 | 20,95 | 22,24 | 20,95 | 22,00 | 5,01% | 2.893.623,00 |
| 21.01.2026 | 21,64 | 21,69 | 20,69 | 20,95 | 2,34% | 3.772.130,00 |
| 20.01.2026 | 19,65 | 20,52 | 19,26 | 20,47 | 2,03% | 2.785.202,00 |
| 19.01.2026 | 19,93 | 20,06 | 19,93 | 20,06 | 0,61% | - |
| 16.01.2026 | 20,53 | 20,70 | 19,76 | 19,94 | -2,87% | 2.257.650,00 |
| 15.01.2026 | 20,47 | 20,59 | 20,04 | 20,53 | 1,03% | 2.191.529,00 |
| 14.01.2026 | 21,29 | 21,29 | 20,03 | 20,32 | -4,74% | 5.579.154,00 |
| 13.01.2026 | 22,81 | 23,09 | 21,13 | 21,33 | -8,06% | 4.024.534,00 |
| 12.01.2026 | 26,41 | 26,55 | 22,37 | 23,20 | -15,02% | 5.258.106,00 |
| 09.01.2026 | 26,60 | 27,46 | 26,21 | 27,30 | 3,96% | 4.009.333,00 |
| 08.01.2026 | 26,23 | 26,44 | 25,77 | 26,26 | -0,87% | 3.203.128,00 |
| 07.01.2026 | 24,02 | 26,68 | 24,02 | 26,49 | 10,63% | 3.444.875,00 |
| 06.01.2026 | 24,84 | 25,46 | 23,69 | 23,95 | -3,72% | 1.882.490,00 |
| 05.01.2026 | 25,82 | 25,91 | 24,48 | 24,87 | -3,83% | 2.082.830,00 |
| 02.01.2026 | 25,09 | 26,24 | 25,01 | 25,86 | 2,95% | 3.274.850,00 |
| 31.12.2025 | 25,10 | 25,33 | 25,02 | 25,12 | -0,48% | 955.933,00 |
| 30.12.2025 | 25,26 | 25,77 | 24,85 | 25,24 | 0,28% | 1.502.484,00 |
| 29.12.2025 | 24,85 | 25,37 | 24,59 | 25,17 | 0,80% | 2.256.501,00 |
| 26.12.2025 | 25,08 | 25,08 | 24,58 | 24,97 | -0,76% | 786.630,00 |
| 24.12.2025 | 24,88 | 25,20 | 24,74 | 25,16 | 1,37% | 864.300,00 |
| 23.12.2025 | 25,60 | 25,91 | 24,75 | 24,82 | -2,28% | 1.829.809,00 |
| 22.12.2025 | 24,67 | 26,12 | 24,40 | 25,40 | 2,96% | 3.561.515,00 |
| 19.12.2025 | 24,45 | 25,18 | 24,36 | 24,67 | 0,78% | 3.188.786,00 |
| 18.12.2025 | 25,31 | 25,74 | 24,25 | 24,48 | -2,86% | 3.353.042,00 |
| 17.12.2025 | 25,04 | 25,95 | 25,02 | 25,20 | -0,47% | 3.078.368,00 |
| 16.12.2025 | 24,49 | 25,89 | 24,01 | 25,32 | 3,09% | 2.554.160,00 |
| 15.12.2025 | 25,07 | 25,56 | 24,47 | 24,56 | -2,66% | 2.846.154,00 |
| 12.12.2025 | 24,93 | 25,28 | 24,45 | 25,23 | 1,06% | 1.572.734,00 |
| 11.12.2025 | 24,66 | 25,52 | 24,53 | 24,97 | 1,15% | 1.806.083,00 |
| 10.12.2025 | 23,85 | 24,71 | 23,69 | 24,68 | 3,78% | 1.975.105,00 |
| 09.12.2025 | 23,74 | 24,16 | 23,54 | 23,78 | -0,04% | 1.834.097,00 |
| 08.12.2025 | 23,87 | 24,45 | 23,57 | 23,79 | 0,68% | 2.964.633,00 |
| 05.12.2025 | 22,13 | 24,08 | 22,02 | 23,63 | 6,49% | 3.886.210,00 |
| 04.12.2025 | 21,21 | 22,45 | 21,16 | 22,19 | 4,42% | 2.561.579,00 |
| 03.12.2025 | 20,80 | 21,32 | 20,61 | 21,25 | 2,86% | 1.541.419,00 |
| 02.12.2025 | 21,20 | 21,34 | 20,51 | 20,66 | -2,55% | 1.695.305,00 |
| 01.12.2025 | 21,05 | 21,38 | 21,00 | 21,20 | -0,47% | 1.557.777,00 |
| 28.11.2025 | 21,61 | 21,72 | 21,11 | 21,30 | -1,34% | 1.060.753,00 |
| 26.11.2025 | 21,08 | 21,71 | 20,90 | 21,59 | 2,81% | 1.827.204,00 |
| 25.11.2025 | 20,05 | 21,14 | 19,99 | 21,00 | 4,37% | 2.298.503,00 |
| 24.11.2025 | 19,62 | 20,36 | 19,50 | 20,12 | 2,60% | 4.121.215,00 |
| 21.11.2025 | 19,45 | 19,95 | 19,40 | 19,61 | 0,36% | 1.452.518,00 |
| 20.11.2025 | 19,68 | 19,91 | 19,48 | 19,54 | 0,44% | 2.274.422,00 |
| 19.11.2025 | 19,61 | 19,83 | 19,31 | 19,46 | -1,37% | 1.995.191,00 |
| 18.11.2025 | 19,81 | 20,21 | 19,68 | 19,73 | -1,87% | 2.159.162,00 |
| 17.11.2025 | 20,06 | 20,58 | 19,99 | 20,10 | -1,08% | 2.173.538,00 |
| 14.11.2025 | 19,65 | 20,70 | 19,65 | 20,32 | 2,50% | 2.469.486,00 |
| 13.11.2025 | 19,85 | 20,42 | 19,71 | 19,83 | -0,97% | 3.064.382,00 |
| 12.11.2025 | 19,42 | 20,16 | 19,42 | 20,02 | 2,61% | 1.810.612,00 |
| 11.11.2025 | 19,15 | 20,01 | 18,93 | 19,51 | 2,63% | 2.128.368,00 |
| 10.11.2025 | 19,34 | 19,56 | 18,95 | 19,01 | -1,30% | 2.107.671,00 |
| 07.11.2025 | 19,53 | 19,69 | 18,76 | 19,26 | -2,28% | 5.045.452,00 |
| 06.11.2025 | 19,80 | 20,12 | 19,53 | 19,71 | -1,20% | 2.116.982,00 |
| 05.11.2025 | 20,50 | 20,64 | 19,93 | 19,95 | -2,54% | 3.078.151,00 |
| 04.11.2025 | 20,49 | 20,65 | 19,44 | 20,47 | -1,06% | 3.903.296,00 |
| 03.11.2025 | 21,25 | 21,41 | 20,12 | 20,69 | -3,63% | 3.733.597,00 |
| 31.10.2025 | 21,00 | 21,80 | 19,25 | 21,47 | 3,57% | 6.490.189,00 |
| 30.10.2025 | 24,85 | 25,35 | 20,66 | 20,73 | -31,01% | 9.883.448,00 |
| 29.10.2025 | 30,24 | 30,44 | 29,39 | 30,05 | 0,00% | 3.012.152,00 |
| 28.10.2025 | 29,60 | 30,48 | 29,59 | 30,05 | 0,91% | 2.724.304,00 |
| 27.10.2025 | 28,22 | 29,87 | 28,22 | 29,78 | 5,72% | 2.517.124,00 |
| 24.10.2025 | 28,61 | 28,98 | 28,05 | 28,17 | -1,55% | 1.259.257,00 |
| 23.10.2025 | 28,17 | 28,88 | 28,08 | 28,61 | 1,68% | - |
| 22.10.2025 | 28,12 | 28,72 | 27,90 | 28,14 | -0,60% | 2.680.890,00 |
| 21.10.2025 | 27,02 | 28,48 | 26,64 | 28,31 | 4,58% | 3.023.967,00 |
| 20.10.2025 | 25,14 | 27,80 | 24,79 | 27,07 | 10,36% | 3.766.795,00 |
| 17.10.2025 | 24,10 | 24,77 | 24,04 | 24,53 | 1,57% | - |
| 16.10.2025 | 25,22 | 25,73 | 24,04 | 24,15 | -4,24% | 1.544.289,00 |
| 15.10.2025 | 24,00 | 25,39 | 23,88 | 25,22 | 8,94% | 2.468.502,00 |
| 14.10.2025 | 23,72 | 23,93 | 23,10 | 23,15 | -4,10% | 1.457.075,00 |
| 13.10.2025 | 25,05 | 25,14 | 24,09 | 24,14 | -3,90% | 1.539.450,00 |