28,170$
-1,54%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 28,61 | 28,98 | 28,05 | 28,17 | -1,54% | 1.259.257,00 |
| 23.10.2025 | 28,32 | 29,11 | 28,05 | 28,61 | 1,67% | 2.681.716,00 |
| 22.10.2025 | 28,12 | 28,72 | 27,90 | 28,14 | -0,60% | 2.586.813,00 |
| 21.10.2025 | 27,02 | 28,48 | 26,64 | 28,31 | 4,58% | 3.023.703,00 |
| 20.10.2025 | 25,14 | 27,80 | 24,79 | 27,07 | 10,40% | 3.757.058,00 |
| 17.10.2025 | 24,11 | 24,85 | 23,85 | 24,52 | 1,53% | 1.648.505,00 |
| 16.10.2025 | 25,22 | 25,73 | 24,04 | 24,15 | -4,32% | 1.544.289,00 |
| 15.10.2025 | 24,00 | 25,39 | 23,88 | 25,24 | 9,05% | 2.468.278,00 |
| 14.10.2025 | 23,72 | 23,93 | 23,11 | 23,15 | -4,12% | 1.456.115,00 |
| 13.10.2025 | 25,05 | 25,14 | 24,09 | 24,14 | -3,90% | 1.535.840,00 |
| 10.10.2025 | 25,99 | 25,99 | 24,74 | 25,12 | -2,37% | 1.330.407,00 |
| 09.10.2025 | 25,06 | 26,37 | 24,94 | 25,73 | 3,25% | 3.261.622,00 |
| 08.10.2025 | 25,19 | 25,41 | 24,44 | 24,92 | -1,15% | 2.811.223,00 |
| 07.10.2025 | 24,59 | 25,30 | 24,10 | 25,21 | 3,49% | 2.371.580,00 |
| 06.10.2025 | 23,80 | 24,52 | 23,34 | 24,36 | 5,41% | 2.713.851,00 |
| 02.10.2025 | 23,23 | 23,40 | 22,88 | 23,11 | 0,04% | 1.565.832,00 |
| 01.10.2025 | 22,92 | 23,50 | 22,79 | 23,10 | 2,08% | 1.830.443,00 |
| 30.09.2025 | 22,50 | 22,99 | 22,19 | 22,63 | -0,09% | 3.098.975,00 |
| 29.09.2025 | 22,32 | 23,05 | 22,17 | 22,65 | 1,25% | 2.623.728,00 |
| 26.09.2025 | 21,24 | 22,40 | 21,07 | 22,37 | 0,68% | 2.773.993,00 |
| 25.09.2025 | 22,62 | 22,79 | 22,16 | 22,22 | -2,37% | 1.304.060,00 |
| 24.09.2025 | 23,19 | 23,30 | 22,47 | 22,76 | -1,85% | 1.675.574,00 |
| 23.09.2025 | 23,48 | 23,68 | 23,16 | 23,19 | -1,28% | 1.295.864,00 |
| 22.09.2025 | 23,10 | 23,56 | 23,00 | 23,49 | 2,11% | 1.549.652,00 |
| 19.09.2025 | 23,41 | 23,50 | 22,71 | 23,01 | -1,65% | 3.153.844,00 |
| 18.09.2025 | 23,64 | 23,79 | 23,17 | 23,39 | 1,12% | 1.708.578,00 |
| 17.09.2025 | 23,83 | 24,14 | 23,00 | 23,13 | -2,90% | 2.181.761,00 |
| 16.09.2025 | 24,34 | 24,55 | 23,63 | 23,82 | -2,34% | 3.465.563,00 |
| 15.09.2025 | 24,94 | 25,02 | 23,47 | 24,39 | -1,85% | 3.156.292,00 |
| 12.09.2025 | 25,40 | 25,42 | 24,79 | 24,85 | -2,17% | 1.651.232,00 |
| 11.09.2025 | 26,06 | 26,27 | 24,82 | 25,40 | -2,46% | 2.033.744,00 |
| 10.09.2025 | 26,77 | 26,87 | 26,01 | 26,04 | -2,98% | 1.621.907,00 |
| 09.09.2025 | 26,90 | 27,21 | 26,57 | 26,84 | -0,26% | 1.547.383,00 |
| 08.09.2025 | 27,86 | 28,06 | 26,67 | 26,91 | -4,34% | 2.597.863,00 |
| 05.09.2025 | 28,84 | 28,97 | 27,85 | 28,13 | -1,82% | 2.774.116,00 |
| 04.09.2025 | 27,50 | 28,67 | 27,26 | 28,65 | 3,06% | 1.907.798,00 |
| 03.09.2025 | 28,14 | 28,60 | 27,56 | 27,80 | -1,31% | 2.793.447,00 |
| 02.09.2025 | 27,54 | 28,60 | 27,18 | 28,17 | 2,18% | 1.918.507,00 |
| 29.08.2025 | 28,12 | 28,20 | 27,36 | 27,57 | -1,71% | 1.552.075,00 |
| 28.08.2025 | 28,18 | 28,70 | 28,00 | 28,05 | -0,60% | 1.061.961,00 |
| 27.08.2025 | 27,89 | 28,52 | 27,74 | 28,22 | 1,04% | 1.847.048,00 |
| 26.08.2025 | 27,43 | 27,97 | 27,32 | 27,93 | 1,49% | 1.234.353,00 |
| 25.08.2025 | 27,80 | 28,09 | 27,27 | 27,52 | -1,61% | 1.252.040,00 |
| 22.08.2025 | 27,84 | 28,26 | 27,43 | 27,97 | 1,27% | 1.803.184,00 |
| 21.08.2025 | 26,36 | 27,67 | 26,23 | 27,62 | 3,91% | 1.989.135,00 |
| 20.08.2025 | 26,40 | 27,11 | 26,36 | 26,58 | -0,39% | 1.738.501,00 |
| 19.08.2025 | 27,30 | 27,35 | 26,58 | 26,69 | -2,43% | 2.814.435,00 |
| 18.08.2025 | 27,80 | 28,12 | 27,33 | 27,35 | -1,44% | 1.792.131,00 |
| 15.08.2025 | 27,82 | 28,87 | 27,63 | 27,75 | 0,47% | 3.771.033,00 |
| 14.08.2025 | 26,17 | 27,85 | 26,06 | 27,62 | 3,91% | 3.641.184,00 |
| 13.08.2025 | 24,09 | 26,68 | 24,00 | 26,58 | 11,21% | 3.381.795,00 |
| 12.08.2025 | 24,12 | 24,45 | 23,75 | 23,90 | 0,21% | 1.536.208,00 |
| 11.08.2025 | 24,24 | 24,48 | 23,81 | 23,85 | -2,13% | 1.229.189,00 |
| 08.08.2025 | 24,37 | 24,63 | 23,88 | 24,37 | 0,16% | 1.342.545,00 |
| 07.08.2025 | 23,59 | 24,42 | 23,23 | 24,33 | 2,53% | 2.457.765,00 |
| 06.08.2025 | 23,87 | 24,01 | 23,42 | 23,73 | -1,94% | 2.086.709,00 |
| 05.08.2025 | 24,06 | 24,64 | 23,80 | 24,20 | -0,25% | 3.849.022,00 |
| 04.08.2025 | 23,08 | 24,32 | 22,89 | 24,26 | 5,71% | 3.396.632,00 |
| 01.08.2025 | 22,26 | 23,57 | 22,04 | 22,95 | 2,73% | 4.081.378,00 |
| 31.07.2025 | 20,65 | 23,56 | 20,45 | 22,34 | 17,58% | 6.931.662,00 |
| 30.07.2025 | 19,28 | 20,17 | 18,88 | 19,00 | 0,24% | 3.836.802,00 |
| 29.07.2025 | 19,12 | 19,45 | 18,48 | 18,96 | 1,09% | 5.503.467,00 |
| 28.07.2025 | 19,79 | 19,94 | 18,72 | 18,75 | -4,29% | 2.632.158,00 |
| 25.07.2025 | 20,12 | 20,30 | 19,33 | 19,59 | -2,49% | 2.470.647,00 |
| 24.07.2025 | 19,95 | 20,32 | 19,16 | 20,09 | 0,95% | 4.438.071,00 |
| 23.07.2025 | 20,18 | 20,40 | 19,75 | 19,90 | 0,05% | 1.978.414,00 |
| 22.07.2025 | 19,32 | 20,09 | 19,09 | 19,89 | 3,16% | 1.881.081,00 |
| 21.07.2025 | 19,76 | 20,03 | 19,21 | 19,28 | -0,98% | 1.331.712,00 |
| 18.07.2025 | 20,25 | 20,44 | 19,24 | 19,47 | -2,84% | 1.842.125,00 |
| 17.07.2025 | 19,77 | 20,61 | 19,76 | 20,04 | 1,47% | 1.552.448,00 |
| 16.07.2025 | 19,55 | 19,93 | 19,41 | 19,75 | 2,07% | 1.081.369,00 |
| 15.07.2025 | 20,11 | 20,34 | 19,13 | 19,35 | -2,81% | 1.307.368,00 |
| 14.07.2025 | 19,58 | 20,59 | 19,25 | 19,91 | 2,42% | 1.948.732,00 |
| 11.07.2025 | 19,38 | 19,55 | 18,98 | 19,44 | -0,46% | 1.549.974,00 |
| 10.07.2025 | 19,45 | 19,63 | 18,93 | 19,53 | 1,67% | 1.367.903,00 |
| 09.07.2025 | 18,10 | 19,23 | 18,07 | 19,21 | 7,38% | 2.427.351,00 |
| 08.07.2025 | 17,42 | 18,05 | 17,40 | 17,89 | 2,70% | 2.443.433,00 |
| 07.07.2025 | 18,03 | 18,24 | 17,35 | 17,42 | -4,60% | 1.583.144,00 |
| 03.07.2025 | 18,00 | 18,26 | 17,73 | 18,26 | 2,50% | 891.120,00 |
| 02.07.2025 | 17,96 | 18,60 | 17,66 | 17,82 | -0,31% | 1.810.215,00 |
| 01.07.2025 | 17,90 | 18,45 | 17,52 | 17,87 | 3,29% | 2.811.291,00 |
| 30.06.2025 | 17,43 | 17,60 | 17,15 | 17,30 | -0,75% | 2.240.070,00 |
| 27.06.2025 | 18,43 | 18,46 | 17,39 | 17,43 | -5,27% | 3.261.810,00 |
| 26.06.2025 | 18,45 | 18,46 | 18,06 | 18,40 | 0,05% | 768.992,00 |
| 25.06.2025 | 18,51 | 18,61 | 18,06 | 18,39 | -1,18% | 1.072.410,00 |
| 24.06.2025 | 17,90 | 18,74 | 17,56 | 18,61 | 5,62% | 2.016.769,00 |
| 23.06.2025 | 17,56 | 17,89 | 17,16 | 17,62 | -0,34% | 2.409.908,00 |
| 20.06.2025 | 17,85 | 18,09 | 17,46 | 17,68 | -0,45% | 2.090.903,00 |
| 18.06.2025 | 17,75 | 17,94 | 17,57 | 17,76 | 0,00% | 1.418.098,00 |
| 17.06.2025 | 18,17 | 18,29 | 17,70 | 17,76 | -2,95% | 1.091.822,00 |
| 16.06.2025 | 18,77 | 18,77 | 18,00 | 18,30 | -2,81% | 1.805.057,00 |
| 13.06.2025 | 19,01 | 19,15 | 18,51 | 18,83 | -2,23% | 1.172.019,00 |
| 12.06.2025 | 19,20 | 19,32 | 18,75 | 19,26 | -0,05% | 1.189.980,00 |
| 11.06.2025 | 19,80 | 19,90 | 19,18 | 19,27 | -1,58% | 2.240.204,00 |
| 10.06.2025 | 19,48 | 19,96 | 19,30 | 19,58 | 0,98% | 1.720.617,00 |
| 09.06.2025 | 19,67 | 19,93 | 19,27 | 19,39 | 0,57% | 1.935.053,00 |
| 06.06.2025 | 19,33 | 19,71 | 19,14 | 19,28 | 0,94% | 1.374.437,00 |
| 05.06.2025 | 18,50 | 19,71 | 18,26 | 19,10 | 3,19% | 2.345.971,00 |
| 04.06.2025 | 18,95 | 19,29 | 18,45 | 18,51 | -1,65% | 1.355.028,00 |
| 03.06.2025 | 19,06 | 19,73 | 18,81 | 18,82 | -1,67% | 1.866.909,00 |