21,584$
-0,03%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.302.210,00 |
| 24.11.2025 | 19,62 | 20,36 | 19,50 | 20,12 | 2,60% | 4.122.272,00 |
| 21.11.2025 | 19,45 | 19,95 | 19,40 | 19,61 | 0,36% | 1.453.050,00 |
| 20.11.2025 | 19,68 | 19,91 | 19,48 | 19,54 | 0,44% | 2.275.289,00 |
| 19.11.2025 | 19,61 | 19,83 | 19,31 | 19,46 | -1,37% | 1.997.642,00 |
| 18.11.2025 | 19,81 | 20,21 | 19,68 | 19,73 | -1,87% | 2.159.440,00 |
| 17.11.2025 | 20,06 | 20,58 | 19,99 | 20,10 | -1,13% | 2.174.677,00 |
| 14.11.2025 | 19,65 | 20,70 | 19,65 | 20,33 | 2,55% | 2.469.496,00 |
| 13.11.2025 | 19,85 | 20,42 | 19,71 | 19,83 | -0,97% | 3.067.300,00 |
| 12.11.2025 | 19,42 | 20,16 | 19,42 | 20,02 | 2,61% | 1.811.500,00 |
| 11.11.2025 | 19,15 | 20,01 | 18,93 | 19,51 | 2,63% | 2.141.061,00 |
| 10.11.2025 | 19,34 | 19,56 | 18,95 | 19,01 | -1,30% | 2.108.478,00 |
| 07.11.2025 | 19,53 | 19,69 | 18,76 | 19,26 | -2,28% | 5.097.306,00 |
| 06.11.2025 | 19,80 | 20,12 | 19,53 | 19,71 | -1,20% | 2.160.966,00 |
| 05.11.2025 | 20,50 | 20,64 | 19,93 | 19,95 | -2,54% | 3.084.447,00 |
| 04.11.2025 | 20,49 | 20,65 | 19,44 | 20,47 | -1,06% | 3.904.613,00 |
| 03.11.2025 | 21,25 | 21,41 | 20,12 | 20,69 | -3,63% | 3.734.011,00 |
| 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% | 1.265.589,00 |
| 23.10.2025 | 28,17 | 28,88 | 28,08 | 28,61 | 1,68% | 3.137.469,00 |
| 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 |
| 10.10.2025 | 25,99 | 25,99 | 24,74 | 25,12 | -2,37% | 1.331.345,00 |
| 09.10.2025 | 25,06 | 26,37 | 24,94 | 25,73 | 3,25% | 3.261.625,00 |
| 08.10.2025 | 25,19 | 25,41 | 24,44 | 24,92 | -1,15% | 2.811.293,00 |
| 07.10.2025 | 24,59 | 25,30 | 24,10 | 25,21 | 3,49% | 2.373.020,00 |
| 06.10.2025 | 23,80 | 24,52 | 23,34 | 24,36 | 2,35% | 2.714.024,00 |
| 03.10.2025 | 23,09 | 23,94 | 23,07 | 23,80 | 2,99% | 3.510.879,00 |
| 02.10.2025 | 23,23 | 23,40 | 22,88 | 23,11 | 0,04% | 1.565.844,00 |
| 01.10.2025 | 22,92 | 23,50 | 22,79 | 23,10 | 2,08% | 1.830.481,00 |
| 30.09.2025 | 22,50 | 22,99 | 22,19 | 22,63 | -0,09% | 3.099.165,00 |
| 29.09.2025 | 22,32 | 23,05 | 22,17 | 22,65 | 1,25% | 2.628.236,00 |
| 26.09.2025 | 21,24 | 22,40 | 21,07 | 22,37 | 0,68% | 2.774.037,00 |
| 25.09.2025 | 22,62 | 22,79 | 22,16 | 22,22 | -2,37% | 1.310.282,00 |
| 24.09.2025 | 23,19 | 23,30 | 22,47 | 22,76 | -1,85% | 1.677.835,00 |
| 23.09.2025 | 23,48 | 23,68 | 23,16 | 23,19 | -1,28% | 1.483.383,00 |
| 22.09.2025 | 23,10 | 23,56 | 23,00 | 23,49 | 2,09% | 1.549.711,00 |
| 19.09.2025 | 23,41 | 23,50 | 22,71 | 23,01 | -1,58% | 3.190.613,00 |
| 18.09.2025 | 23,64 | 23,79 | 23,17 | 23,38 | 1,08% | 1.744.940,00 |
| 17.09.2025 | 23,83 | 24,14 | 23,00 | 23,13 | -2,90% | 2.187.389,00 |
| 16.09.2025 | 24,34 | 24,55 | 23,63 | 23,82 | -2,34% | 3.498.595,00 |
| 15.09.2025 | 24,94 | 25,02 | 23,47 | 24,39 | -1,85% | 3.168.910,00 |
| 12.09.2025 | 25,40 | 25,42 | 24,79 | 24,85 | -2,17% | 1.690.424,00 |
| 11.09.2025 | 26,06 | 26,27 | 24,82 | 25,40 | -2,46% | 2.162.676,00 |
| 10.09.2025 | 26,77 | 26,87 | 26,01 | 26,04 | -2,98% | 1.733.232,00 |
| 09.09.2025 | 26,90 | 27,21 | 26,57 | 26,84 | -0,26% | 1.552.977,00 |
| 08.09.2025 | 27,86 | 28,06 | 26,67 | 26,91 | -4,34% | 2.710.924,00 |
| 05.09.2025 | 28,84 | 28,97 | 27,85 | 28,13 | -1,82% | 2.810.075,00 |
| 04.09.2025 | 27,50 | 28,67 | 27,26 | 28,65 | 3,06% | 1.907.949,00 |
| 03.09.2025 | 28,14 | 28,60 | 27,56 | 27,80 | -1,31% | 3.084.749,00 |
| 02.09.2025 | 27,54 | 28,60 | 27,14 | 28,17 | 2,18% | 1.919.981,00 |
| 29.08.2025 | 28,12 | 28,20 | 27,36 | 27,57 | -1,71% | 1.552.075,00 |
| 28.08.2025 | 28,18 | 28,70 | 28,00 | 28,05 | -0,60% | 1.071.722,00 |
| 27.08.2025 | 27,89 | 28,52 | 27,74 | 28,22 | 1,04% | 2.301.812,00 |
| 26.08.2025 | 27,43 | 27,97 | 27,32 | 27,93 | 1,49% | 1.234.851,00 |
| 25.08.2025 | 27,80 | 28,09 | 27,27 | 27,52 | -1,61% | 1.265.780,00 |
| 22.08.2025 | 27,84 | 28,26 | 27,43 | 27,97 | 1,27% | 1.823.728,00 |
| 21.08.2025 | 26,36 | 27,67 | 26,23 | 27,62 | 3,91% | 1.999.132,00 |
| 20.08.2025 | 26,40 | 27,11 | 26,36 | 26,58 | -0,39% | 1.744.252,00 |
| 19.08.2025 | 27,30 | 27,35 | 26,58 | 26,69 | -2,43% | 2.846.276,00 |
| 18.08.2025 | 27,80 | 28,12 | 27,33 | 27,35 | -1,44% | 1.951.794,00 |
| 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 | 0,26% | 3.856.862,00 |
| 29.07.2025 | 19,12 | 19,45 | 18,48 | 18,95 | 1,07% | 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 |