27,759$
0,50%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,82 | 28,87 | 27,63 | 27,75 | 0,47% | 3.877.649,00 |
| 14.08.2025 | 26,17 | 27,85 | 26,06 | 27,62 | 3,91% | 3.643.147,00 |
| 13.08.2025 | 24,09 | 26,68 | 24,00 | 26,58 | 11,21% | 4.703.270,00 |
| 12.08.2025 | 24,12 | 24,45 | 23,75 | 23,90 | 0,21% | 1.539.958,00 |
| 11.08.2025 | 24,24 | 24,48 | 23,81 | 23,85 | -2,13% | 1.229.342,00 |
| 08.08.2025 | 24,37 | 24,63 | 23,88 | 24,37 | 0,16% | 1.342.546,00 |
| 07.08.2025 | 23,59 | 24,42 | 23,23 | 24,33 | 2,53% | 2.599.710,00 |
| 06.08.2025 | 23,87 | 24,01 | 23,42 | 23,73 | -1,94% | 2.088.935,00 |
| 05.08.2025 | 24,06 | 24,64 | 23,80 | 24,20 | -0,25% | 3.909.170,00 |
| 04.08.2025 | 23,08 | 24,32 | 22,89 | 24,26 | 5,71% | 3.397.456,00 |
| 01.08.2025 | 22,26 | 23,57 | 22,04 | 22,95 | 2,73% | 4.081.841,00 |
| 31.07.2025 | 20,65 | 23,56 | 20,45 | 22,34 | 17,58% | 7.000.558,00 |
| 30.07.2025 | 19,28 | 20,17 | 18,88 | 19,00 | 0,24% | 3.856.862,00 |
| 29.07.2025 | 19,12 | 19,45 | 18,48 | 18,96 | 1,09% | 5.515.653,00 |
| 28.07.2025 | 19,79 | 20,01 | 18,72 | 18,75 | -4,29% | 2.658.794,00 |
| 25.07.2025 | 20,12 | 20,30 | 19,33 | 19,59 | -2,49% | 2.938.713,00 |
| 24.07.2025 | 19,95 | 20,32 | 19,16 | 20,09 | 0,95% | 4.635.942,00 |
| 23.07.2025 | 20,18 | 20,40 | 19,75 | 19,90 | 0,05% | 2.440.972,00 |
| 22.07.2025 | 19,32 | 20,09 | 19,09 | 19,89 | 3,16% | 1.884.053,00 |
| 21.07.2025 | 19,76 | 20,03 | 19,21 | 19,28 | -0,98% | 1.615.274,00 |
| 18.07.2025 | 20,25 | 20,44 | 19,24 | 19,47 | -2,84% | 1.843.459,00 |
| 17.07.2025 | 19,77 | 20,61 | 19,76 | 20,04 | 1,47% | 1.553.245,00 |
| 16.07.2025 | 19,55 | 19,93 | 19,41 | 19,75 | 2,07% | 1.082.970,00 |
| 15.07.2025 | 20,11 | 20,34 | 19,13 | 19,35 | -2,81% | 1.309.450,00 |
| 14.07.2025 | 19,58 | 20,59 | 19,25 | 19,91 | 2,42% | 1.948.978,00 |
| 11.07.2025 | 19,38 | 19,55 | 18,98 | 19,44 | -0,46% | 1.558.012,00 |
| 10.07.2025 | 19,45 | 19,63 | 18,93 | 19,53 | 1,67% | 1.913.608,00 |
| 09.07.2025 | 18,10 | 19,23 | 18,07 | 19,21 | 7,38% | 3.255.056,00 |
| 08.07.2025 | 17,42 | 18,05 | 17,40 | 17,89 | 2,70% | 2.443.779,00 |
| 07.07.2025 | 18,03 | 18,24 | 17,35 | 17,42 | -4,60% | 1.583.664,00 |
| 03.07.2025 | 18,00 | 18,26 | 17,73 | 18,26 | 2,50% | 891.120,00 |
| 02.07.2025 | 17,96 | 18,60 | 17,66 | 17,82 | -0,31% | 1.810.640,00 |
| 01.07.2025 | 17,90 | 18,45 | 17,52 | 17,87 | 3,29% | 2.896.362,00 |
| 30.06.2025 | 17,43 | 17,60 | 17,15 | 17,30 | -0,75% | 2.240.132,00 |
| 27.06.2025 | 18,43 | 18,46 | 17,39 | 17,43 | -5,27% | 3.830.319,00 |
| 26.06.2025 | 18,45 | 18,46 | 18,06 | 18,40 | 0,05% | 768.992,00 |
| 25.06.2025 | 18,51 | 18,61 | 18,06 | 18,39 | -1,18% | 1.072.823,00 |
| 24.06.2025 | 17,90 | 18,74 | 17,56 | 18,61 | 5,62% | 2.017.040,00 |
| 23.06.2025 | 17,56 | 17,89 | 17,16 | 17,62 | -0,40% | 2.410.061,00 |
| 20.06.2025 | 17,85 | 18,09 | 17,46 | 17,69 | -0,39% | 2.126.979,00 |
| 18.06.2025 | 17,75 | 17,94 | 17,57 | 17,76 | 0,00% | 1.418.098,00 |
| 17.06.2025 | 18,17 | 18,29 | 17,70 | 17,76 | -2,95% | 1.110.126,00 |
| 16.06.2025 | 18,77 | 18,77 | 18,00 | 18,30 | -2,81% | 1.805.057,00 |
| 13.06.2025 | 19,01 | 19,15 | 18,51 | 18,83 | -2,23% | 1.172.064,00 |
| 12.06.2025 | 19,20 | 19,32 | 18,75 | 19,26 | -0,05% | 1.302.533,00 |
| 11.06.2025 | 19,80 | 19,90 | 19,18 | 19,27 | -1,58% | 3.246.771,00 |
| 10.06.2025 | 19,48 | 19,96 | 19,30 | 19,58 | 0,98% | 1.720.668,00 |
| 09.06.2025 | 19,67 | 19,93 | 19,27 | 19,39 | 0,57% | 1.935.591,00 |
| 06.06.2025 | 19,33 | 19,71 | 19,14 | 19,28 | 0,94% | 1.447.003,00 |
| 05.06.2025 | 18,50 | 19,71 | 18,26 | 19,10 | 3,19% | 2.514.479,00 |
| 04.06.2025 | 18,95 | 19,29 | 18,45 | 18,51 | -1,65% | 1.404.847,00 |
| 03.06.2025 | 19,06 | 19,73 | 18,81 | 18,82 | -1,67% | 1.896.832,00 |
| 02.06.2025 | 17,18 | 19,51 | 17,15 | 19,14 | 13,05% | 6.235.257,00 |
| 30.05.2025 | 17,37 | 17,37 | 16,69 | 16,93 | -2,76% | 3.416.274,00 |
| 29.05.2025 | 17,07 | 17,48 | 16,61 | 17,41 | 3,63% | 1.869.357,00 |
| 28.05.2025 | 16,88 | 17,25 | 16,67 | 16,80 | -0,53% | 2.787.242,00 |
| 27.05.2025 | 17,71 | 17,71 | 16,82 | 16,89 | -3,15% | 1.953.304,00 |
| 23.05.2025 | 17,35 | 17,75 | 17,12 | 17,44 | -1,91% | 1.293.668,00 |
| 22.05.2025 | 17,14 | 17,87 | 17,11 | 17,78 | 2,07% | 1.691.221,00 |
| 21.05.2025 | 18,20 | 18,39 | 17,23 | 17,42 | -5,89% | 1.796.423,00 |
| 20.05.2025 | 17,69 | 19,02 | 17,41 | 18,51 | 4,75% | 2.745.193,00 |
| 19.05.2025 | 17,24 | 17,71 | 17,05 | 17,67 | 1,26% | 2.554.847,00 |
| 16.05.2025 | 16,35 | 17,79 | 16,34 | 17,45 | 6,63% | 5.275.591,00 |
| 15.05.2025 | 16,69 | 16,74 | 16,10 | 16,37 | -2,01% | 2.545.604,00 |
| 14.05.2025 | 17,25 | 17,26 | 16,41 | 16,70 | -3,36% | 2.649.985,00 |
| 13.05.2025 | 17,54 | 17,64 | 17,16 | 17,28 | -1,37% | 2.475.600,00 |
| 12.05.2025 | 17,76 | 18,06 | 17,27 | 17,52 | 1,27% | 3.303.568,00 |
| 09.05.2025 | 17,52 | 18,10 | 17,24 | 17,30 | -2,86% | 2.957.893,00 |
| 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 |