27,520$
-2,93%
Echtzeit-Aktienkurs Apellis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,68 | 28,98 | 27,46 | 27,52 | -2,93% | 1.128.134,00 |
| 20.02.2025 | 28,54 | 28,92 | 27,92 | 28,35 | -0,14% | 1.610.579,00 |
| 19.02.2025 | 27,89 | 28,46 | 27,89 | 28,39 | 0,75% | 987.700,00 |
| 18.02.2025 | 27,55 | 28,59 | 27,45 | 28,18 | 2,85% | 1.350.144,00 |
| 14.02.2025 | 27,77 | 28,23 | 27,02 | 27,40 | -0,22% | 1.287.867,00 |
| 13.02.2025 | 28,67 | 28,68 | 26,84 | 27,46 | -3,68% | 2.439.465,00 |
| 12.02.2025 | 27,82 | 28,54 | 27,61 | 28,51 | -0,07% | 886.895,00 |
| 11.02.2025 | 28,68 | 29,14 | 28,37 | 28,53 | -0,52% | 794.808,00 |
| 10.02.2025 | 29,69 | 29,69 | 28,55 | 28,68 | -2,42% | 1.335.970,00 |
| 07.02.2025 | 30,00 | 30,26 | 29,03 | 29,39 | -2,68% | 838.769,00 |
| 06.02.2025 | 30,39 | 30,53 | 29,53 | 30,20 | -0,56% | 1.413.263,00 |
| 05.02.2025 | 29,17 | 30,60 | 29,08 | 30,37 | 5,52% | 1.851.278,00 |
| 04.02.2025 | 28,59 | 29,13 | 28,23 | 28,78 | 1,02% | 1.496.667,00 |
| 03.02.2025 | 28,36 | 28,83 | 27,91 | 28,49 | -1,79% | 1.091.553,00 |
| 31.01.2025 | 30,30 | 30,60 | 28,97 | 29,01 | -4,54% | 1.459.304,00 |
| 30.01.2025 | 29,70 | 30,50 | 29,41 | 30,39 | 3,12% | 1.069.248,00 |
| 29.01.2025 | 29,29 | 29,81 | 29,11 | 29,47 | 0,65% | 1.177.862,00 |
| 28.01.2025 | 29,97 | 30,11 | 28,72 | 29,28 | -1,71% | 2.589.526,00 |
| 27.01.2025 | 30,13 | 30,80 | 29,36 | 29,79 | -0,70% | 1.669.525,00 |
| 24.01.2025 | 30,74 | 30,91 | 29,67 | 30,00 | -2,47% | 1.530.560,00 |
| 23.01.2025 | 30,24 | 31,17 | 30,23 | 30,76 | 1,22% | 1.344.893,00 |
| 22.01.2025 | 30,02 | 30,84 | 29,96 | 30,39 | 0,86% | 1.315.262,00 |
| 21.01.2025 | 30,26 | 30,52 | 29,39 | 30,13 | 0,65% | 1.461.005,00 |
| 17.01.2025 | 30,03 | 30,35 | 29,61 | 29,94 | 0,69% | 1.510.922,00 |
| 16.01.2025 | 29,15 | 30,12 | 29,15 | 29,73 | 2,41% | 1.343.609,00 |
| 15.01.2025 | 28,33 | 30,13 | 28,25 | 29,03 | 4,84% | 2.088.733,00 |
| 14.01.2025 | 29,25 | 29,25 | 27,61 | 27,69 | -3,15% | 1.676.758,00 |
| 13.01.2025 | 28,58 | 29,67 | 27,63 | 28,59 | 4,19% | 3.671.153,00 |
| 10.01.2025 | 30,00 | 30,38 | 27,35 | 27,44 | -16,85% | 3.938.664,00 |
| 08.01.2025 | 34,30 | 34,48 | 32,96 | 33,00 | -4,71% | 1.621.071,00 |
| 07.01.2025 | 34,53 | 35,57 | 33,83 | 34,63 | 0,73% | 1.852.426,00 |
| 06.01.2025 | 33,68 | 35,14 | 33,36 | 34,38 | 2,75% | 4.117.362,00 |
| 03.01.2025 | 33,24 | 34,15 | 33,16 | 33,46 | 0,90% | 1.853.495,00 |
| 02.01.2025 | 32,32 | 33,50 | 31,87 | 33,16 | 3,92% | 1.219.686,00 |
| 31.12.2024 | 32,10 | 32,74 | 31,43 | 31,91 | 0,03% | 977.704,00 |
| 30.12.2024 | 32,13 | 32,50 | 31,88 | 31,90 | -2,39% | 2.249.963,00 |
| 27.12.2024 | 32,86 | 33,33 | 32,44 | 32,68 | -0,83% | 942.132,00 |
| 26.12.2024 | 33,05 | 33,23 | 32,33 | 32,96 | -1,10% | 1.044.110,00 |
| 24.12.2024 | 33,21 | 33,39 | 32,50 | 33,32 | 0,33% | 437.759,00 |
| 23.12.2024 | 33,35 | 33,83 | 32,79 | 33,21 | 0,11% | 1.177.962,00 |
| 20.12.2024 | 33,16 | 34,27 | 32,89 | 33,18 | 0,11% | 3.585.647,00 |
| 19.12.2024 | 34,13 | 34,25 | 32,88 | 33,14 | -2,59% | 2.814.987,00 |
| 18.12.2024 | 34,53 | 35,71 | 33,73 | 34,02 | -1,48% | 1.691.289,00 |
| 17.12.2024 | 32,98 | 34,83 | 32,74 | 34,53 | 2,58% | 2.328.509,00 |
| 16.12.2024 | 33,19 | 34,98 | 32,71 | 33,66 | 1,42% | 5.345.241,00 |
| 13.12.2024 | 32,60 | 33,50 | 31,76 | 33,19 | 1,37% | 4.425.596,00 |
| 12.12.2024 | 33,53 | 34,10 | 32,30 | 32,74 | -3,71% | 2.333.190,00 |
| 11.12.2024 | 34,92 | 34,97 | 33,97 | 34,00 | -1,85% | 1.049.962,00 |
| 10.12.2024 | 35,22 | 35,35 | 34,21 | 34,64 | -1,09% | 1.168.115,00 |
| 09.12.2024 | 33,80 | 35,72 | 33,35 | 35,02 | 4,57% | 4.638.116,00 |
| 06.12.2024 | 33,74 | 34,37 | 33,16 | 33,49 | 0,12% | 2.316.410,00 |
| 05.12.2024 | 33,97 | 34,23 | 32,67 | 33,45 | -1,99% | 5.037.534,00 |
| 04.12.2024 | 34,62 | 34,76 | 33,76 | 34,13 | -1,44% | 1.129.488,00 |
| 03.12.2024 | 35,01 | 35,38 | 33,82 | 34,63 | -2,23% | 3.045.543,00 |
| 02.12.2024 | 33,95 | 35,53 | 33,60 | 35,42 | 4,39% | 2.144.861,00 |
| 29.11.2024 | 34,14 | 34,69 | 33,78 | 33,93 | -0,62% | 1.134.775,00 |
| 27.11.2024 | 33,09 | 34,40 | 32,77 | 34,14 | 4,63% | 2.044.518,00 |
| 26.11.2024 | 32,29 | 32,98 | 31,80 | 32,63 | 2,26% | 1.623.831,00 |
| 25.11.2024 | 31,24 | 33,05 | 31,09 | 31,91 | 3,70% | 6.273.778,00 |
| 22.11.2024 | 27,78 | 30,99 | 27,71 | 30,77 | 11,93% | 2.682.339,00 |
| 20.11.2024 | 28,78 | 28,98 | 27,38 | 27,49 | -5,17% | 3.314.944,00 |
| 19.11.2024 | 28,50 | 30,80 | 27,89 | 28,99 | 10,73% | 9.666.497,00 |
| 18.11.2024 | 26,45 | 26,66 | 25,76 | 26,18 | -0,34% | 5.925.488,00 |
| 15.11.2024 | 28,05 | 28,05 | 26,02 | 26,27 | -6,38% | 5.504.456,00 |
| 14.11.2024 | 28,44 | 28,87 | 27,81 | 28,06 | -0,60% | 5.513.397,00 |
| 13.11.2024 | 29,40 | 29,94 | 28,23 | 28,23 | -3,52% | 1.450.356,00 |
| 12.11.2024 | 29,25 | 29,61 | 28,79 | 29,26 | -1,08% | 1.170.462,00 |
| 11.11.2024 | 30,11 | 30,46 | 29,56 | 29,58 | -1,47% | 1.718.044,00 |
| 08.11.2024 | 28,68 | 30,14 | 28,51 | 30,02 | 4,45% | 2.521.421,00 |
| 07.11.2024 | 28,67 | 29,05 | 27,73 | 28,74 | -0,45% | 2.096.168,00 |
| 06.11.2024 | 29,93 | 29,99 | 27,27 | 28,87 | 2,83% | 2.665.002,00 |
| 05.11.2024 | 25,40 | 28,33 | 24,34 | 28,08 | -1,56% | 9.859.690,00 |
| 04.11.2024 | 27,58 | 30,13 | 27,47 | 28,52 | 1,93% | 6.215.818,00 |
| 01.11.2024 | 27,31 | 28,11 | 27,11 | 27,98 | 2,68% | 3.257.375,00 |
| 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 |