7,640$
-2,55%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,82 | 7,85 | 7,48 | 7,64 | -2,55% | 879.282,00 |
| 07.08.2025 | 8,00 | 8,13 | 7,68 | 7,84 | -4,27% | 1.082.441,00 |
| 06.08.2025 | 8,13 | 8,27 | 7,98 | 8,19 | 0,12% | 955.862,00 |
| 05.08.2025 | 7,98 | 8,30 | 7,86 | 8,18 | 2,76% | 854.191,00 |
| 04.08.2025 | 7,68 | 8,12 | 7,56 | 7,96 | 3,18% | 926.345,00 |
| 01.08.2025 | 7,87 | 8,08 | 7,69 | 7,72 | -4,04% | 1.837.387,00 |
| 31.07.2025 | 7,94 | 8,29 | 7,84 | 8,04 | 0,88% | 1.158.748,00 |
| 30.07.2025 | 8,02 | 8,28 | 7,87 | 7,97 | 0,13% | 980.437,00 |
| 29.07.2025 | 8,01 | 8,10 | 7,84 | 7,96 | -0,38% | 867.501,00 |
| 28.07.2025 | 8,13 | 8,25 | 7,96 | 7,99 | -1,96% | 695.398,00 |
| 25.07.2025 | 8,30 | 8,30 | 8,06 | 8,15 | -1,81% | 1.063.598,00 |
| 24.07.2025 | 8,42 | 8,50 | 8,10 | 8,30 | -1,07% | 682.194,00 |
| 23.07.2025 | 7,89 | 8,67 | 7,70 | 8,39 | 6,61% | 1.844.584,00 |
| 22.07.2025 | 8,19 | 8,21 | 7,84 | 7,87 | -4,14% | 1.045.265,00 |
| 21.07.2025 | 8,33 | 8,72 | 8,14 | 8,21 | -1,56% | 1.867.450,00 |
| 18.07.2025 | 8,29 | 8,59 | 8,21 | 8,34 | 0,72% | 1.127.768,00 |
| 17.07.2025 | 8,38 | 8,50 | 8,07 | 8,28 | -1,78% | 1.320.078,00 |
| 16.07.2025 | 8,14 | 8,56 | 7,93 | 8,43 | 3,82% | 2.033.355,00 |
| 15.07.2025 | 8,41 | 8,41 | 7,88 | 8,12 | -3,45% | 1.999.943,00 |
| 14.07.2025 | 8,02 | 8,47 | 7,76 | 8,41 | 9,51% | 2.336.373,00 |
| 11.07.2025 | 7,36 | 7,73 | 7,21 | 7,68 | 3,92% | 1.680.477,00 |
| 10.07.2025 | 7,37 | 7,61 | 7,13 | 7,39 | 2,07% | 1.579.728,00 |
| 09.07.2025 | 6,98 | 7,40 | 6,90 | 7,24 | 3,72% | 1.997.819,00 |
| 08.07.2025 | 6,76 | 7,00 | 6,57 | 6,98 | 3,25% | 2.239.345,00 |
| 07.07.2025 | 6,30 | 7,00 | 6,14 | 6,76 | 7,30% | 2.301.768,00 |
| 03.07.2025 | 6,51 | 6,58 | 5,97 | 6,30 | -4,18% | 1.377.597,00 |
| 02.07.2025 | 6,38 | 6,86 | 6,31 | 6,58 | 2,49% | 2.023.105,00 |
| 01.07.2025 | 6,36 | 6,52 | 6,19 | 6,42 | 0,23% | 2.016.061,00 |
| 30.06.2025 | 6,34 | 6,57 | 6,26 | 6,40 | 1,11% | 2.125.556,00 |
| 27.06.2025 | 6,50 | 6,59 | 6,08 | 6,33 | -2,62% | 10.075.415,00 |
| 26.06.2025 | 6,30 | 6,56 | 6,23 | 6,50 | 3,83% | 1.170.887,00 |
| 25.06.2025 | 6,41 | 6,50 | 6,03 | 6,26 | -2,34% | 1.803.766,00 |
| 24.06.2025 | 5,42 | 6,70 | 5,31 | 6,41 | 27,69% | 4.195.560,00 |
| 23.06.2025 | 5,02 | 5,09 | 4,80 | 5,02 | -0,50% | 795.435,00 |
| 20.06.2025 | 5,15 | 5,15 | 4,86 | 5,05 | -1,08% | 1.362.408,00 |
| 18.06.2025 | 5,28 | 5,28 | 5,02 | 5,10 | -4,32% | 908.545,00 |
| 17.06.2025 | 5,62 | 5,66 | 5,31 | 5,33 | -2,02% | 925.506,00 |
| 16.06.2025 | 5,58 | 5,63 | 5,37 | 5,44 | -1,45% | 936.941,00 |
| 13.06.2025 | 5,37 | 5,55 | 5,33 | 5,52 | 0,00% | 890.299,00 |
| 12.06.2025 | 5,40 | 5,58 | 5,24 | 5,52 | 1,85% | 1.036.425,00 |
| 11.06.2025 | 5,82 | 6,08 | 5,38 | 5,42 | -5,90% | 832.996,00 |
| 10.06.2025 | 5,50 | 5,90 | 5,43 | 5,76 | 5,88% | 1.389.815,00 |
| 09.06.2025 | 5,42 | 5,48 | 5,24 | 5,44 | 2,06% | 577.730,00 |
| 06.06.2025 | 5,02 | 5,34 | 4,99 | 5,33 | 5,44% | 750.167,00 |
| 05.06.2025 | 4,89 | 5,07 | 4,76 | 5,06 | 2,74% | 687.841,00 |
| 04.06.2025 | 5,12 | 5,12 | 4,90 | 4,92 | -3,91% | 504.777,00 |
| 03.06.2025 | 5,25 | 5,32 | 4,98 | 5,12 | 0,39% | 981.226,00 |
| 02.06.2025 | 5,18 | 5,20 | 4,84 | 5,10 | -0,97% | 763.525,00 |
| 30.05.2025 | 4,97 | 5,33 | 4,71 | 5,15 | 5,10% | 1.364.779,00 |
| 29.05.2025 | 4,86 | 4,92 | 4,71 | 4,90 | 2,30% | 529.953,00 |
| 28.05.2025 | 4,74 | 4,83 | 4,64 | 4,79 | 1,48% | 488.665,00 |
| 27.05.2025 | 5,40 | 5,40 | 4,69 | 4,72 | -11,11% | 1.012.012,00 |
| 23.05.2025 | 5,27 | 5,38 | 5,09 | 5,31 | -0,93% | 906.499,00 |
| 22.05.2025 | 5,40 | 5,50 | 5,25 | 5,36 | -1,29% | 916.778,00 |
| 21.05.2025 | 5,52 | 5,55 | 5,19 | 5,43 | -1,63% | 755.506,00 |
| 20.05.2025 | 5,41 | 5,54 | 5,22 | 5,52 | 2,99% | 1.582.401,00 |
| 19.05.2025 | 4,75 | 5,48 | 4,71 | 5,36 | 10,74% | 1.996.191,00 |
| 16.05.2025 | 4,56 | 4,86 | 4,47 | 4,84 | 7,44% | 797.693,00 |
| 15.05.2025 | 4,35 | 4,54 | 4,27 | 4,51 | 3,56% | 446.172,00 |
| 14.05.2025 | 4,60 | 4,60 | 4,20 | 4,35 | -3,12% | 479.275,00 |
| 13.05.2025 | 4,58 | 4,65 | 4,28 | 4,49 | -2,39% | 892.824,00 |
| 12.05.2025 | 4,89 | 4,95 | 4,60 | 4,60 | -0,22% | 1.059.351,00 |
| 09.05.2025 | 4,51 | 4,82 | 4,41 | 4,61 | 0,66% | 982.523,00 |
| 08.05.2025 | 5,07 | 5,34 | 4,41 | 4,58 | -5,95% | 2.093.270,00 |
| 07.05.2025 | 5,10 | 5,20 | 4,73 | 4,87 | 4,73% | 2.507.101,00 |
| 06.05.2025 | 5,10 | 5,24 | 4,65 | 4,65 | -9,71% | 1.216.378,00 |
| 05.05.2025 | 5,32 | 5,36 | 5,12 | 5,15 | -3,20% | 614.627,00 |
| 02.05.2025 | 5,25 | 5,46 | 5,20 | 5,32 | 3,50% | 758.331,00 |
| 01.05.2025 | 5,11 | 5,55 | 5,03 | 5,14 | 0,59% | 1.474.175,00 |
| 30.04.2025 | 4,85 | 5,17 | 4,83 | 5,11 | 4,29% | 1.041.874,00 |
| 29.04.2025 | 4,87 | 5,12 | 4,78 | 4,90 | -2,20% | 546.840,00 |
| 28.04.2025 | 5,36 | 5,41 | 4,98 | 5,01 | -6,53% | 547.059,00 |
| 25.04.2025 | 5,16 | 5,47 | 5,15 | 5,36 | 2,29% | 663.734,00 |
| 24.04.2025 | 5,05 | 5,28 | 4,99 | 5,24 | 3,56% | 454.540,00 |
| 23.04.2025 | 5,07 | 5,24 | 4,90 | 5,06 | 2,85% | 1.082.797,00 |
| 22.04.2025 | 4,28 | 4,95 | 4,28 | 4,92 | 16,31% | 1.934.171,00 |
| 21.04.2025 | 3,97 | 4,32 | 3,94 | 4,23 | 6,28% | 895.374,00 |
| 17.04.2025 | 3,83 | 4,12 | 3,80 | 3,98 | 4,19% | 724.313,00 |
| 16.04.2025 | 3,81 | 3,93 | 3,79 | 3,82 | -1,55% | 495.457,00 |
| 15.04.2025 | 3,89 | 4,01 | 3,81 | 3,88 | -0,51% | 404.277,00 |
| 14.04.2025 | 3,73 | 4,05 | 3,69 | 3,90 | 6,85% | 1.492.727,00 |
| 11.04.2025 | 3,49 | 3,68 | 3,42 | 3,65 | 4,58% | 562.007,00 |
| 10.04.2025 | 3,38 | 3,54 | 3,30 | 3,49 | -0,14% | 462.035,00 |
| 09.04.2025 | 3,20 | 3,58 | 3,11 | 3,50 | 5,75% | 1.105.506,00 |
| 08.04.2025 | 3,65 | 3,65 | 3,26 | 3,31 | -4,62% | 524.954,00 |
| 07.04.2025 | 3,46 | 3,60 | 3,17 | 3,47 | 1,02% | 1.168.174,00 |
| 04.04.2025 | 3,32 | 3,56 | 3,26 | 3,43 | -2,28% | 914.162,00 |
| 03.04.2025 | 3,53 | 3,73 | 3,42 | 3,51 | -7,14% | 721.329,00 |
| 02.04.2025 | 3,23 | 3,83 | 3,23 | 3,78 | 13,17% | 760.577,00 |
| 01.04.2025 | 3,51 | 3,54 | 3,30 | 3,34 | -5,65% | 1.533.180,00 |
| 31.03.2025 | 3,56 | 3,63 | 3,44 | 3,54 | -3,28% | 1.061.332,00 |
| 28.03.2025 | 3,80 | 3,84 | 3,55 | 3,66 | -5,43% | 515.288,00 |
| 27.03.2025 | 3,78 | 3,93 | 3,65 | 3,87 | 1,57% | 711.856,00 |
| 26.03.2025 | 3,74 | 3,87 | 3,59 | 3,81 | 0,79% | 432.087,00 |
| 25.03.2025 | 3,83 | 4,00 | 3,64 | 3,78 | 0,00% | 700.987,00 |
| 24.03.2025 | 3,72 | 3,79 | 3,61 | 3,78 | 3,56% | 397.333,00 |
| 21.03.2025 | 3,68 | 3,81 | 3,63 | 3,65 | -2,14% | 1.505.364,00 |
| 20.03.2025 | 3,65 | 3,84 | 3,64 | 3,73 | 2,19% | 366.167,00 |
| 19.03.2025 | 3,63 | 3,71 | 3,55 | 3,65 | 0,27% | 359.789,00 |
| 18.03.2025 | 3,76 | 3,77 | 3,60 | 3,64 | -2,80% | 560.050,00 |