27,250$
-1,66%
Echtzeit-Aktienkurs Apellis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 27,55 | 28,17 | 27,21 | 27,25 | -1,66% | 1.426.397,00 |
| 30.10.2024 | 26,86 | 28,06 | 26,80 | 27,71 | 1,09% | 1.653.592,00 |
| 29.10.2024 | 27,42 | 28,09 | 26,95 | 27,41 | 0,26% | 1.315.482,00 |
| 28.10.2024 | 27,50 | 27,80 | 26,67 | 27,34 | 2,47% | 2.156.241,00 |
| 25.10.2024 | 27,18 | 27,80 | 26,67 | 26,68 | -3,26% | 1.122.335,00 |
| 24.10.2024 | 26,82 | 28,22 | 26,80 | 27,58 | 2,22% | 1.523.095,00 |
| 23.10.2024 | 27,60 | 27,65 | 26,77 | 26,98 | -2,25% | 2.410.057,00 |
| 22.10.2024 | 26,62 | 28,12 | 26,48 | 27,60 | 2,68% | 3.468.875,00 |
| 21.10.2024 | 27,93 | 28,00 | 26,53 | 26,88 | -4,00% | 2.303.359,00 |
| 18.10.2024 | 27,90 | 28,34 | 27,75 | 28,00 | 0,29% | 1.507.614,00 |
| 17.10.2024 | 27,92 | 28,28 | 27,46 | 27,92 | -0,11% | 1.500.515,00 |
| 16.10.2024 | 28,25 | 28,62 | 27,35 | 27,95 | -0,04% | 1.187.768,00 |
| 15.10.2024 | 27,48 | 27,98 | 27,06 | 27,96 | 2,12% | 1.314.281,00 |
| 14.10.2024 | 27,21 | 28,11 | 26,95 | 27,38 | 0,88% | 3.362.675,00 |
| 11.10.2024 | 26,65 | 27,21 | 26,30 | 27,14 | 1,72% | 2.394.736,00 |
| 10.10.2024 | 26,78 | 27,11 | 26,28 | 26,68 | -0,82% | 1.845.885,00 |
| 09.10.2024 | 27,45 | 27,60 | 26,55 | 26,90 | -1,75% | 1.400.197,00 |
| 08.10.2024 | 27,45 | 28,10 | 27,05 | 27,38 | -0,26% | 1.431.184,00 |
| 07.10.2024 | 27,27 | 27,71 | 26,78 | 27,45 | -0,22% | 5.051.112,00 |
| 04.10.2024 | 28,04 | 28,37 | 27,33 | 27,51 | -1,96% | 1.483.952,00 |
| 03.10.2024 | 28,53 | 29,50 | 27,91 | 28,06 | -1,47% | 6.455.903,00 |
| 02.10.2024 | 27,50 | 28,58 | 26,69 | 28,48 | 2,74% | 6.024.098,00 |
| 01.10.2024 | 28,70 | 28,70 | 26,96 | 27,72 | -3,83% | 5.428.195,00 |
| 30.09.2024 | 29,17 | 29,36 | 28,33 | 28,83 | -2,19% | 2.310.313,00 |
| 27.09.2024 | 30,16 | 30,41 | 29,28 | 29,47 | -1,24% | 1.530.845,00 |
| 26.09.2024 | 30,94 | 31,00 | 29,59 | 29,84 | -2,45% | 2.162.058,00 |
| 25.09.2024 | 30,76 | 31,05 | 30,23 | 30,59 | -0,55% | 1.532.088,00 |
| 24.09.2024 | 32,77 | 32,79 | 30,75 | 30,76 | -5,99% | 2.418.457,00 |
| 23.09.2024 | 32,23 | 32,72 | 31,53 | 32,72 | 0,68% | 2.311.416,00 |
| 20.09.2024 | 34,00 | 34,60 | 31,00 | 32,50 | -11,52% | 6.554.308,00 |
| 19.09.2024 | 36,24 | 37,84 | 36,10 | 36,73 | 3,06% | 1.736.564,00 |
| 18.09.2024 | 35,79 | 37,06 | 35,49 | 35,64 | 0,31% | 718.277,00 |
| 17.09.2024 | 36,48 | 36,93 | 35,16 | 35,53 | -2,15% | 1.252.454,00 |
| 16.09.2024 | 37,50 | 37,55 | 35,52 | 36,31 | -3,48% | 1.765.871,00 |
| 13.09.2024 | 36,29 | 38,55 | 36,29 | 37,62 | 2,23% | 1.394.453,00 |
| 12.09.2024 | 38,07 | 38,69 | 36,57 | 36,80 | -4,07% | 1.520.616,00 |
| 11.09.2024 | 38,97 | 39,51 | 38,10 | 38,36 | -2,09% | 1.163.163,00 |
| 10.09.2024 | 40,16 | 40,67 | 38,80 | 39,18 | -2,00% | 764.804,00 |
| 09.09.2024 | 41,05 | 41,94 | 39,20 | 39,98 | -2,61% | 1.131.973,00 |
| 06.09.2024 | 39,67 | 41,64 | 39,38 | 41,05 | 4,48% | 1.787.151,00 |
| 05.09.2024 | 37,77 | 39,34 | 37,45 | 39,29 | 4,00% | 1.363.883,00 |
| 04.09.2024 | 38,60 | 39,14 | 37,52 | 37,78 | -2,60% | 1.148.024,00 |
| 03.09.2024 | 38,36 | 40,35 | 38,18 | 38,79 | -0,28% | 1.359.229,00 |
| 30.08.2024 | 38,72 | 39,29 | 38,43 | 38,90 | 0,46% | 636.078,00 |
| 29.08.2024 | 38,41 | 39,21 | 38,12 | 38,72 | 1,41% | 828.803,00 |
| 28.08.2024 | 39,60 | 40,15 | 38,06 | 38,18 | -3,59% | 980.625,00 |
| 27.08.2024 | 39,48 | 39,68 | 38,37 | 39,60 | -0,59% | 632.201,00 |
| 26.08.2024 | 40,11 | 40,73 | 39,72 | 39,84 | -0,69% | 563.898,00 |
| 23.08.2024 | 39,42 | 40,68 | 39,42 | 40,11 | 2,48% | 536.965,00 |
| 22.08.2024 | 40,42 | 40,66 | 38,87 | 39,14 | -1,79% | 894.554,00 |
| 21.08.2024 | 38,57 | 40,55 | 38,57 | 39,86 | 2,32% | 1.251.435,00 |
| 20.08.2024 | 38,00 | 39,04 | 37,76 | 38,95 | 0,99% | 930.269,00 |
| 19.08.2024 | 37,12 | 38,57 | 36,82 | 38,57 | 3,54% | 788.233,00 |
| 16.08.2024 | 37,58 | 38,19 | 36,79 | 37,25 | -0,98% | 883.104,00 |
| 15.08.2024 | 36,64 | 38,49 | 36,37 | 37,62 | 4,44% | 1.191.393,00 |
| 14.08.2024 | 36,27 | 37,06 | 35,98 | 36,02 | 0,84% | 1.034.840,00 |
| 13.08.2024 | 36,30 | 36,74 | 35,26 | 35,72 | -1,22% | 997.854,00 |
| 12.08.2024 | 36,88 | 36,90 | 35,07 | 36,16 | -2,30% | 1.506.365,00 |
| 09.08.2024 | 37,68 | 38,33 | 36,27 | 37,01 | -1,73% | 1.883.943,00 |
| 08.08.2024 | 36,50 | 38,45 | 34,25 | 37,66 | 12,12% | 4.092.703,00 |
| 07.08.2024 | 35,77 | 36,01 | 33,51 | 33,59 | -4,33% | 1.459.902,00 |
| 06.08.2024 | 34,37 | 35,47 | 33,55 | 35,11 | 3,66% | 1.438.895,00 |
| 05.08.2024 | 33,56 | 35,30 | 33,49 | 33,87 | -7,35% | 1.618.235,00 |
| 02.08.2024 | 35,80 | 37,12 | 34,84 | 36,56 | 1,54% | 2.269.637,00 |
| 01.08.2024 | 38,00 | 38,55 | 35,00 | 36,00 | -9,11% | 5.296.965,00 |
| 31.07.2024 | 39,50 | 41,55 | 38,39 | 39,61 | 1,02% | 1.723.096,00 |
| 30.07.2024 | 39,52 | 40,20 | 38,59 | 39,21 | -0,18% | 811.356,00 |
| 29.07.2024 | 40,00 | 40,15 | 38,65 | 39,28 | -1,18% | 910.334,00 |
| 26.07.2024 | 38,98 | 39,98 | 38,00 | 39,75 | 2,24% | 1.183.811,00 |
| 25.07.2024 | 37,22 | 39,74 | 37,22 | 38,88 | 4,01% | 1.689.155,00 |
| 24.07.2024 | 36,43 | 38,55 | 36,43 | 37,38 | 1,36% | 1.231.782,00 |
| 23.07.2024 | 36,74 | 37,66 | 36,54 | 36,88 | -0,46% | 2.057.329,00 |
| 22.07.2024 | 38,44 | 38,59 | 36,30 | 37,05 | -2,45% | 1.604.631,00 |
| 19.07.2024 | 37,90 | 38,59 | 37,32 | 37,98 | 0,08% | 957.026,00 |
| 18.07.2024 | 39,78 | 39,84 | 36,56 | 37,95 | -3,92% | 1.428.183,00 |
| 17.07.2024 | 40,32 | 41,81 | 39,46 | 39,50 | -4,01% | 696.721,00 |
| 16.07.2024 | 40,73 | 42,47 | 40,12 | 41,15 | 2,82% | 1.318.002,00 |
| 15.07.2024 | 39,71 | 40,46 | 39,04 | 40,02 | 1,24% | 923.343,00 |
| 12.07.2024 | 38,98 | 40,98 | 38,98 | 39,53 | 1,62% | 1.488.654,00 |
| 11.07.2024 | 38,00 | 39,92 | 37,96 | 38,90 | 3,90% | 1.225.367,00 |
| 10.07.2024 | 37,72 | 38,23 | 36,72 | 37,44 | -0,27% | 872.881,00 |
| 09.07.2024 | 37,00 | 37,90 | 36,84 | 37,54 | 1,43% | 672.712,00 |
| 08.07.2024 | 36,62 | 37,43 | 36,12 | 37,01 | 2,12% | 1.285.992,00 |
| 05.07.2024 | 35,75 | 36,59 | 35,10 | 36,24 | 2,34% | 1.032.694,00 |
| 03.07.2024 | 35,73 | 36,62 | 35,05 | 35,41 | 1,23% | 770.333,00 |
| 02.07.2024 | 36,20 | 36,34 | 34,69 | 34,98 | -3,61% | 1.504.889,00 |
| 01.07.2024 | 38,54 | 39,05 | 36,26 | 36,29 | -5,40% | 1.893.628,00 |
| 28.06.2024 | 39,52 | 39,65 | 37,00 | 38,36 | -7,61% | 3.380.880,00 |
| 27.06.2024 | 40,37 | 41,61 | 39,90 | 41,52 | 2,70% | 765.827,00 |
| 26.06.2024 | 40,27 | 40,98 | 39,63 | 40,43 | 0,10% | 1.021.161,00 |
| 25.06.2024 | 38,73 | 40,58 | 38,16 | 40,39 | 5,13% | 1.350.438,00 |
| 24.06.2024 | 38,10 | 38,65 | 37,43 | 38,42 | 0,92% | 1.059.603,00 |
| 21.06.2024 | 39,57 | 39,72 | 37,93 | 38,07 | -4,18% | 3.881.342,00 |
| 20.06.2024 | 39,64 | 40,31 | 39,04 | 39,73 | -0,85% | 1.047.224,00 |
| 18.06.2024 | 40,31 | 41,19 | 39,53 | 40,07 | -0,64% | 802.046,00 |
| 17.06.2024 | 41,81 | 43,15 | 40,22 | 40,33 | -3,98% | 976.727,00 |
| 14.06.2024 | 42,50 | 42,95 | 41,73 | 42,00 | -1,32% | 676.317,00 |
| 13.06.2024 | 42,66 | 43,61 | 41,92 | 42,56 | 0,12% | 755.083,00 |
| 12.06.2024 | 43,62 | 43,76 | 41,88 | 42,51 | -0,56% | 836.480,00 |
| 11.06.2024 | 41,53 | 43,01 | 41,06 | 42,75 | 2,52% | 612.426,00 |