14,200$
0,57%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,05 | 14,25 | 13,60 | 14,20 | 0,57% | 650.804,00 |
| 13.10.2025 | 14,24 | 14,31 | 13,92 | 14,12 | -0,98% | 1.615.978,00 |
| 10.10.2025 | 14,42 | 14,64 | 13,86 | 14,26 | -1,45% | 1.879.492,00 |
| 09.10.2025 | 13,47 | 15,16 | 13,33 | 14,47 | 7,34% | 2.674.023,00 |
| 08.10.2025 | 13,68 | 13,97 | 13,17 | 13,48 | -0,07% | 1.191.629,00 |
| 07.10.2025 | 12,73 | 13,54 | 12,40 | 13,49 | 6,30% | 1.805.461,00 |
| 06.10.2025 | 13,62 | 13,81 | 12,34 | 12,69 | -4,51% | 1.870.188,00 |
| 02.10.2025 | 14,20 | 14,20 | 12,70 | 13,29 | -5,07% | 3.329.110,00 |
| 01.10.2025 | 13,39 | 14,02 | 13,27 | 14,00 | 3,02% | 1.762.414,00 |
| 30.09.2025 | 14,94 | 15,15 | 13,57 | 13,59 | -8,79% | 3.138.465,00 |
| 29.09.2025 | 14,61 | 14,96 | 14,02 | 14,90 | 2,62% | 2.039.005,00 |
| 26.09.2025 | 13,82 | 14,60 | 13,69 | 14,52 | 5,07% | 2.848.137,00 |
| 25.09.2025 | 13,75 | 14,20 | 13,52 | 13,82 | -0,43% | 1.476.161,00 |
| 24.09.2025 | 13,60 | 14,06 | 13,41 | 13,88 | 2,97% | 1.363.929,00 |
| 23.09.2025 | 13,38 | 13,56 | 13,16 | 13,48 | 1,28% | 916.403,00 |
| 22.09.2025 | 13,24 | 13,69 | 13,00 | 13,31 | -0,08% | 1.379.790,00 |
| 19.09.2025 | 13,28 | 13,50 | 12,91 | 13,32 | 0,49% | 3.580.010,00 |
| 18.09.2025 | 12,92 | 13,33 | 12,62 | 13,26 | 3,76% | 1.670.411,00 |
| 17.09.2025 | 11,97 | 13,10 | 11,97 | 12,78 | 6,81% | 2.272.816,00 |
| 16.09.2025 | 11,98 | 12,13 | 11,78 | 11,96 | 0,93% | 1.285.108,00 |
| 15.09.2025 | 12,05 | 12,12 | 11,42 | 11,85 | 1,72% | 1.571.172,00 |
| 12.09.2025 | 11,84 | 11,99 | 11,44 | 11,65 | -1,60% | 2.078.419,00 |
| 11.09.2025 | 11,60 | 12,09 | 11,43 | 11,84 | 0,08% | 2.445.511,00 |
| 10.09.2025 | 11,50 | 12,25 | 11,03 | 11,83 | 12,56% | 6.945.289,00 |
| 09.09.2025 | 10,40 | 10,65 | 10,37 | 10,51 | 0,48% | 954.098,00 |
| 08.09.2025 | 10,19 | 10,55 | 10,07 | 10,46 | 2,55% | 1.395.523,00 |
| 05.09.2025 | 10,05 | 10,24 | 9,75 | 10,20 | 2,51% | 1.752.252,00 |
| 04.09.2025 | 9,82 | 10,00 | 9,71 | 9,95 | 1,17% | 752.598,00 |
| 03.09.2025 | 9,95 | 10,06 | 9,61 | 9,84 | -1,45% | 1.638.378,00 |
| 02.09.2025 | 9,20 | 9,99 | 9,15 | 9,98 | 6,40% | 2.496.388,00 |
| 29.08.2025 | 9,45 | 9,55 | 9,18 | 9,38 | -0,42% | 1.675.877,00 |
| 28.08.2025 | 9,41 | 9,72 | 9,29 | 9,42 | -0,32% | 1.493.960,00 |
| 27.08.2025 | 9,22 | 9,51 | 8,94 | 9,45 | 3,17% | 2.105.544,00 |
| 26.08.2025 | 8,58 | 9,19 | 8,48 | 9,16 | 7,76% | 944.416,00 |
| 25.08.2025 | 9,25 | 9,35 | 8,47 | 8,50 | -8,60% | 1.928.526,00 |
| 22.08.2025 | 8,47 | 9,38 | 8,46 | 9,30 | 10,32% | 2.718.102,00 |
| 21.08.2025 | 7,96 | 8,49 | 7,96 | 8,43 | 4,98% | 1.255.485,00 |
| 20.08.2025 | 7,82 | 8,25 | 7,82 | 8,03 | 2,69% | 1.195.698,00 |
| 19.08.2025 | 7,97 | 8,02 | 7,63 | 7,82 | -2,13% | 858.593,00 |
| 18.08.2025 | 7,99 | 8,19 | 7,86 | 7,99 | -0,12% | 1.299.369,00 |
| 15.08.2025 | 8,43 | 8,47 | 7,92 | 8,00 | -4,88% | 781.555,00 |
| 14.08.2025 | 8,18 | 8,45 | 8,15 | 8,41 | 1,33% | 539.540,00 |
| 13.08.2025 | 8,22 | 8,49 | 8,10 | 8,30 | 1,22% | 686.499,00 |
| 12.08.2025 | 7,92 | 8,31 | 7,82 | 8,20 | 4,86% | 737.645,00 |
| 11.08.2025 | 7,68 | 7,87 | 7,61 | 7,82 | 2,36% | 593.651,00 |
| 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 |