29,860$
-6,07%
Echtzeit-Aktienkurs Amylyx Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Amylyx Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,43 | 31,57 | 29,79 | 29,86 | -6,07% | 1.473.249,00 |
| 11.11.2026 | 31,16 | 31,88 | 30,46 | 31,79 | 2,88% | 2.001.195,00 |
| 10.11.2026 | 29,94 | 31,22 | 29,76 | 30,90 | 2,18% | 1.424.718,00 |
| 09.11.2026 | 29,85 | 30,32 | 28,76 | 30,24 | 2,51% | 1.297.557,00 |
| 06.11.2026 | 27,79 | 29,58 | 27,50 | 29,50 | 6,96% | 1.664.258,00 |
| 05.11.2026 | 30,23 | 30,23 | 27,48 | 27,58 | -6,19% | 1.766.002,00 |
| 04.11.2026 | 30,65 | 30,68 | 27,90 | 29,40 | 0,68% | 1.586.254,00 |
| 03.11.2026 | 28,52 | 29,46 | 28,21 | 29,20 | 4,14% | 1.202.630,00 |
| 02.11.2026 | 28,84 | 29,51 | 27,62 | 28,04 | -2,84% | 1.158.773,00 |
| 30.10.2026 | 28,41 | 29,09 | 28,00 | 28,86 | 0,63% | 983.624,00 |
| 29.10.2026 | 28,13 | 29,13 | 28,13 | 28,68 | 2,21% | 905.038,00 |
| 28.10.2026 | 28,11 | 28,48 | 27,58 | 28,06 | -0,88% | 1.061.621,00 |
| 27.10.2026 | 27,28 | 28,32 | 26,86 | 28,31 | 4,46% | 1.121.570,00 |
| 26.10.2026 | 27,25 | 27,98 | 26,23 | 27,10 | -0,37% | 1.371.003,00 |
| 23.10.2026 | 28,29 | 28,39 | 27,06 | 27,20 | -4,80% | 1.158.753,00 |
| 22.10.2026 | 28,84 | 30,00 | 28,51 | 28,57 | -1,58% | 1.307.906,00 |
| 21.10.2026 | 28,96 | 29,78 | 28,81 | 29,03 | 0,90% | 1.626.420,00 |
| 20.10.2026 | 27,54 | 29,23 | 27,15 | 28,77 | 5,27% | 1.613.170,00 |
| 19.10.2026 | 26,48 | 27,35 | 26,27 | 27,33 | 3,68% | 1.380.738,00 |
| 16.10.2026 | 27,65 | 27,65 | 26,20 | 26,36 | -4,63% | 1.150.549,00 |
| 15.10.2026 | 27,68 | 28,34 | 27,45 | 27,64 | 2,26% | 882.372,00 |
| 14.10.2026 | 26,80 | 27,77 | 26,46 | 27,03 | 0,56% | 1.166.123,00 |
| 13.10.2026 | 27,49 | 27,69 | 26,80 | 26,88 | -2,18% | 1.059.774,00 |
| 12.10.2026 | 28,04 | 28,49 | 27,40 | 27,48 | -2,35% | 1.106.088,00 |
| 09.10.2026 | 27,32 | 28,60 | 26,94 | 28,14 | 3,42% | 1.471.272,00 |
| 08.10.2026 | 27,01 | 27,53 | 26,04 | 27,21 | -0,80% | 2.319.069,00 |
| 07.10.2026 | 27,72 | 28,46 | 27,21 | 27,43 | -2,18% | 2.056.628,00 |
| 06.10.2026 | 27,97 | 28,50 | 27,00 | 28,04 | 0,94% | 1.274.331,00 |
| 05.10.2026 | 27,92 | 28,09 | 27,34 | 27,78 | -0,04% | 940.046,00 |
| 02.10.2026 | 28,50 | 28,81 | 27,64 | 27,79 | -1,09% | 912.331,00 |
| 01.10.2026 | 28,62 | 29,25 | 27,55 | 28,10 | -3,35% | 1.353.753,00 |
| 30.09.2026 | 29,47 | 29,62 | 28,64 | 29,07 | -0,65% | 1.306.897,00 |
| 29.09.2026 | 29,87 | 30,10 | 28,99 | 29,26 | -1,98% | 1.042.706,00 |
| 28.09.2026 | 29,10 | 30,14 | 28,71 | 29,85 | 1,22% | 976.931,00 |
| 25.09.2026 | 30,28 | 30,70 | 29,47 | 29,49 | -2,16% | 1.186.024,00 |
| 24.09.2026 | 30,73 | 31,00 | 29,83 | 30,14 | -1,47% | 1.420.144,00 |
| 23.09.2026 | 32,88 | 33,02 | 30,53 | 30,59 | -7,30% | 1.824.751,00 |
| 22.09.2026 | 32,52 | 33,19 | 32,25 | 33,00 | 1,85% | 1.356.877,00 |
| 21.09.2026 | 32,55 | 33,16 | 31,90 | 32,40 | 0,00% | 966.456,00 |
| 18.09.2026 | 34,21 | 34,21 | 32,25 | 32,40 | -4,54% | 2.035.180,00 |
| 17.09.2026 | 33,33 | 34,35 | 32,95 | 33,94 | 4,01% | 1.504.727,00 |
| 16.09.2026 | 33,05 | 33,75 | 32,10 | 32,63 | -1,57% | 1.365.130,00 |
| 15.09.2026 | 33,22 | 33,54 | 32,36 | 33,15 | -1,52% | 1.825.709,00 |
| 14.09.2026 | 31,84 | 33,96 | 31,57 | 33,66 | 6,45% | 1.816.909,00 |
| 11.09.2026 | 32,09 | 33,00 | 31,37 | 31,62 | -1,50% | 1.712.676,00 |
| 10.09.2026 | 31,81 | 32,57 | 31,44 | 32,10 | -0,93% | 1.670.387,00 |
| 09.09.2026 | 33,50 | 34,35 | 32,30 | 32,40 | -4,37% | 1.284.435,00 |
| 08.09.2026 | 33,49 | 34,72 | 33,10 | 33,88 | -0,65% | 1.144.393,00 |
| 04.09.2026 | 33,38 | 34,24 | 33,38 | 34,10 | 0,24% | 885.518,00 |
| 03.09.2026 | 34,49 | 35,31 | 33,73 | 34,02 | -1,36% | 1.369.100,00 |
| 02.09.2026 | 34,00 | 35,48 | 34,00 | 34,49 | 1,97% | 1.826.817,00 |
| 01.09.2026 | 33,49 | 34,21 | 32,99 | 33,83 | 0,22% | 1.820.618,00 |
| 31.08.2026 | 34,77 | 35,09 | 32,98 | 33,75 | -2,85% | 2.655.588,00 |
| 28.08.2026 | 36,78 | 37,68 | 34,48 | 34,74 | -6,51% | 1.360.702,00 |
| 27.08.2026 | 36,75 | 38,23 | 36,53 | 37,16 | 0,22% | 1.562.823,00 |
| 26.08.2026 | 37,13 | 37,69 | 35,79 | 37,08 | -0,96% | 2.213.348,00 |
| 25.08.2026 | 38,49 | 38,88 | 36,84 | 37,44 | -1,86% | 2.141.952,00 |
| 24.08.2026 | 38,64 | 39,38 | 37,45 | 38,15 | -1,32% | 3.707.928,00 |
| 21.08.2026 | 39,80 | 41,14 | 38,35 | 38,66 | -2,52% | 4.607.291,00 |
| 20.08.2026 | 37,49 | 40,44 | 37,37 | 39,66 | 2,75% | 8.359.265,00 |
| 19.08.2026 | 36,13 | 39,07 | 35,32 | 38,60 | 9,94% | 8.239.693,00 |
| 18.08.2026 | 29,91 | 35,39 | 28,00 | 35,11 | 63,61% | 23.761.234,00 |
| 17.08.2026 | 21,96 | 22,47 | 21,28 | 21,46 | -0,79% | 1.039.546,00 |
| 14.08.2026 | 22,35 | 22,39 | 21,29 | 21,63 | -3,74% | 1.583.096,00 |
| 13.08.2026 | 23,37 | 23,64 | 22,46 | 22,47 | -3,73% | 839.448,00 |
| 12.08.2026 | 23,86 | 24,09 | 23,30 | 23,34 | -1,31% | 1.445.876,00 |
| 11.08.2026 | 22,78 | 23,73 | 22,19 | 23,65 | 4,32% | 827.245,00 |
| 10.08.2026 | 22,68 | 23,03 | 22,00 | 22,67 | -0,66% | 1.326.850,00 |
| 07.08.2026 | 24,19 | 24,60 | 22,56 | 22,82 | -5,70% | 2.677.855,00 |
| 06.08.2026 | 21,10 | 24,36 | 21,10 | 24,20 | 10,76% | 3.536.516,00 |
| 05.08.2026 | 22,06 | 22,16 | 21,52 | 21,85 | -0,09% | 1.771.633,00 |
| 04.08.2026 | 20,34 | 22,28 | 20,33 | 21,87 | 8,54% | 3.416.002,00 |
| 03.08.2026 | 20,29 | 20,47 | 19,30 | 20,15 | -0,84% | 1.622.393,00 |
| 31.07.2026 | 20,74 | 20,87 | 19,30 | 20,32 | -2,07% | 1.812.515,00 |
| 30.07.2026 | 19,69 | 20,94 | 19,31 | 20,75 | 5,17% | 3.537.655,00 |
| 29.07.2026 | 19,50 | 20,21 | 19,05 | 19,73 | 0,95% | 2.053.775,00 |
| 28.07.2026 | 19,79 | 19,99 | 18,91 | 19,55 | 0,39% | 3.409.382,00 |
| 27.07.2026 | 18,50 | 19,60 | 18,08 | 19,47 | 5,76% | 2.578.884,00 |
| 24.07.2026 | 17,61 | 18,42 | 17,22 | 18,41 | 4,72% | 1.481.945,00 |
| 23.07.2026 | 17,17 | 18,04 | 17,00 | 17,58 | -0,62% | 815.925,00 |
| 22.07.2026 | 18,33 | 18,65 | 17,69 | 17,69 | -4,38% | 1.561.805,00 |
| 21.07.2026 | 17,44 | 18,86 | 17,38 | 18,50 | 6,02% | 2.712.807,00 |
| 20.07.2026 | 18,00 | 18,53 | 17,44 | 17,45 | -1,63% | 1.358.134,00 |
| 17.07.2026 | 16,70 | 18,08 | 16,52 | 17,74 | 4,23% | 1.254.027,00 |
| 16.07.2026 | 17,75 | 17,93 | 16,80 | 17,02 | -4,27% | 937.525,00 |
| 15.07.2026 | 18,36 | 18,36 | 17,31 | 17,78 | -2,31% | 1.012.341,00 |
| 14.07.2026 | 17,48 | 18,54 | 17,11 | 18,20 | 4,66% | 1.942.288,00 |
| 13.07.2026 | 17,51 | 17,52 | 16,96 | 17,39 | -2,14% | 1.466.151,00 |
| 10.07.2026 | 18,34 | 18,34 | 17,15 | 17,77 | -3,29% | 1.061.259,00 |
| 09.07.2026 | 18,02 | 18,51 | 17,99 | 18,38 | 2,77% | 929.416,00 |
| 08.07.2026 | 18,15 | 18,54 | 17,42 | 17,88 | -1,60% | 876.940,00 |
| 07.07.2026 | 18,04 | 18,59 | 17,75 | 18,17 | 1,11% | 1.495.803,00 |
| 06.07.2026 | 18,01 | 18,61 | 17,56 | 17,97 | -1,64% | 1.354.976,00 |
| 02.07.2026 | 18,12 | 18,60 | 17,52 | 18,27 | 1,81% | 1.392.714,00 |
| 01.07.2026 | 17,84 | 18,05 | 17,38 | 17,95 | -0,08% | 1.730.178,00 |
| 30.06.2026 | 18,79 | 19,15 | 17,84 | 17,96 | -4,01% | 1.899.514,00 |
| 29.06.2026 | 17,79 | 18,75 | 17,46 | 18,71 | 5,17% | 2.366.545,00 |
| 26.06.2026 | 17,41 | 18,04 | 17,15 | 17,79 | 2,01% | 3.472.843,00 |
| 25.06.2026 | 17,26 | 18,74 | 17,26 | 17,44 | 2,59% | 3.166.931,00 |
| 24.06.2026 | 16,31 | 17,15 | 16,14 | 17,00 | 3,91% | 1.510.469,00 |