39,260$
-3,66%
Echtzeit-Aktienkurs Apellis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,03 | 40,63 | 38,35 | 39,26 | -3,66% | 1.641.939,00 |
| 30.05.2024 | 41,41 | 41,45 | 40,40 | 40,75 | -0,88% | 1.179.679,00 |
| 29.05.2024 | 40,10 | 41,58 | 39,50 | 41,11 | 1,41% | 1.099.177,00 |
| 28.05.2024 | 41,14 | 41,46 | 39,25 | 40,54 | -0,17% | 847.550,00 |
| 24.05.2024 | 39,71 | 42,75 | 39,34 | 40,61 | 2,34% | 1.281.356,00 |
| 23.05.2024 | 43,02 | 43,13 | 39,23 | 39,68 | -8,99% | 1.942.931,00 |
| 22.05.2024 | 42,63 | 43,99 | 42,05 | 43,60 | 2,44% | 882.233,00 |
| 21.05.2024 | 43,15 | 43,29 | 41,63 | 42,56 | -1,53% | 738.187,00 |
| 20.05.2024 | 41,19 | 43,29 | 40,99 | 43,22 | 4,62% | 875.977,00 |
| 17.05.2024 | 42,00 | 42,42 | 41,16 | 41,31 | -1,64% | 865.080,00 |
| 16.05.2024 | 41,85 | 42,08 | 40,85 | 42,00 | 0,19% | 3.064.409,00 |
| 15.05.2024 | 42,15 | 43,41 | 41,44 | 41,92 | 1,75% | 1.020.449,00 |
| 14.05.2024 | 43,01 | 43,80 | 41,05 | 41,20 | -4,21% | 1.220.594,00 |
| 13.05.2024 | 42,91 | 43,91 | 42,13 | 43,01 | 2,43% | 906.340,00 |
| 10.05.2024 | 42,86 | 43,06 | 41,35 | 41,99 | -1,36% | 979.511,00 |
| 09.05.2024 | 42,73 | 43,00 | 41,71 | 42,57 | 0,64% | 895.421,00 |
| 08.05.2024 | 44,12 | 44,12 | 41,57 | 42,30 | -3,64% | 2.160.259,00 |
| 07.05.2024 | 45,10 | 47,60 | 41,75 | 43,90 | -10,15% | 4.516.813,00 |
| 06.05.2024 | 47,32 | 49,06 | 47,18 | 48,86 | 2,95% | 1.742.524,00 |
| 03.05.2024 | 48,46 | 48,76 | 47,22 | 47,46 | -0,06% | 1.068.147,00 |
| 02.05.2024 | 46,62 | 47,74 | 46,10 | 47,49 | 3,17% | 999.900,00 |
| 01.05.2024 | 44,75 | 47,23 | 44,49 | 46,03 | 4,16% | 2.040.011,00 |
| 30.04.2024 | 46,60 | 46,85 | 38,22 | 44,19 | -7,63% | 6.385.531,00 |
| 29.04.2024 | 48,98 | 49,38 | 47,56 | 47,84 | -4,05% | 1.168.323,00 |
| 26.04.2024 | 50,00 | 50,98 | 48,85 | 49,86 | 4,03% | 980.419,00 |
| 25.04.2024 | 49,27 | 49,31 | 47,02 | 47,93 | -4,01% | 1.092.999,00 |
| 24.04.2024 | 48,84 | 50,41 | 48,62 | 49,93 | 2,48% | 1.224.198,00 |
| 23.04.2024 | 48,18 | 50,00 | 47,97 | 48,72 | 2,27% | 1.087.098,00 |
| 22.04.2024 | 48,08 | 48,42 | 46,63 | 47,64 | 0,21% | 691.515,00 |
| 19.04.2024 | 47,52 | 48,19 | 46,53 | 47,54 | 0,06% | 1.058.410,00 |
| 18.04.2024 | 47,91 | 48,83 | 46,40 | 47,51 | -0,98% | 1.656.291,00 |
| 17.04.2024 | 51,67 | 52,44 | 47,96 | 47,98 | -7,52% | 1.494.861,00 |
| 16.04.2024 | 51,40 | 53,06 | 50,70 | 51,88 | 0,74% | 899.126,00 |
| 15.04.2024 | 51,76 | 53,04 | 50,28 | 51,50 | -0,54% | 2.342.898,00 |
| 12.04.2024 | 55,13 | 55,60 | 50,07 | 51,78 | -7,09% | 1.848.731,00 |
| 11.04.2024 | 57,15 | 57,85 | 55,22 | 55,73 | -2,02% | 1.053.018,00 |
| 10.04.2024 | 53,71 | 57,03 | 53,71 | 56,88 | 3,27% | 688.994,00 |
| 09.04.2024 | 53,77 | 55,33 | 53,45 | 55,08 | 2,44% | 721.522,00 |
| 08.04.2024 | 55,99 | 55,99 | 53,76 | 53,77 | -3,88% | 708.520,00 |
| 05.04.2024 | 55,60 | 56,13 | 54,44 | 55,94 | -0,20% | 586.003,00 |
| 04.04.2024 | 56,95 | 58,12 | 55,90 | 56,05 | -1,58% | 568.779,00 |
| 03.04.2024 | 55,40 | 57,49 | 55,12 | 56,95 | 2,17% | 1.073.789,00 |
| 02.04.2024 | 58,51 | 58,51 | 54,42 | 55,74 | -6,60% | 994.583,00 |
| 01.04.2024 | 58,66 | 59,91 | 57,56 | 59,68 | 1,53% | 852.578,00 |
| 28.03.2024 | 58,47 | 58,96 | 56,82 | 58,78 | 0,53% | 1.253.208,00 |
| 27.03.2024 | 59,36 | 59,36 | 57,64 | 58,47 | -0,90% | 893.280,00 |
| 26.03.2024 | 56,32 | 59,07 | 55,88 | 59,00 | 6,25% | 1.208.390,00 |
| 25.03.2024 | 55,36 | 56,72 | 55,08 | 55,53 | 0,25% | 738.267,00 |
| 22.03.2024 | 57,00 | 57,00 | 55,21 | 55,39 | -2,14% | 826.968,00 |
| 21.03.2024 | 56,00 | 57,29 | 55,60 | 56,60 | 1,85% | 1.053.669,00 |
| 20.03.2024 | 56,34 | 56,34 | 53,19 | 55,57 | -2,37% | 1.417.724,00 |
| 19.03.2024 | 55,75 | 57,70 | 55,56 | 56,92 | 1,16% | 1.083.324,00 |
| 18.03.2024 | 57,06 | 57,48 | 55,97 | 56,27 | -0,90% | 826.020,00 |
| 15.03.2024 | 55,99 | 57,04 | 55,45 | 56,78 | 0,53% | 756.283,00 |
| 14.03.2024 | 57,07 | 57,17 | 55,17 | 56,48 | -1,53% | 1.055.471,00 |
| 13.03.2024 | 58,56 | 59,54 | 56,86 | 57,36 | -1,95% | 1.087.035,00 |
| 12.03.2024 | 60,64 | 60,64 | 57,82 | 58,50 | -3,67% | 1.551.697,00 |
| 11.03.2024 | 61,46 | 63,07 | 60,31 | 60,73 | -1,57% | 457.429,00 |
| 08.03.2024 | 63,40 | 63,40 | 61,30 | 61,70 | -1,19% | 563.982,00 |
| 07.03.2024 | 61,48 | 62,58 | 60,26 | 62,44 | 2,46% | 1.656.417,00 |
| 06.03.2024 | 62,00 | 64,33 | 60,24 | 60,94 | -2,45% | 1.699.062,00 |
| 05.03.2024 | 64,32 | 64,58 | 60,76 | 62,47 | -3,34% | 1.233.861,00 |
| 04.03.2024 | 64,14 | 66,00 | 61,81 | 64,63 | 1,21% | 1.522.420,00 |
| 01.03.2024 | 62,86 | 65,74 | 61,52 | 63,86 | 3,05% | 2.561.709,00 |
| 29.02.2024 | 64,09 | 65,73 | 60,98 | 61,97 | -3,25% | 2.015.595,00 |
| 28.02.2024 | 70,45 | 70,45 | 63,50 | 64,05 | -7,64% | 1.976.103,00 |
| 27.02.2024 | 69,56 | 70,84 | 66,29 | 69,35 | -3,32% | 2.922.341,00 |
| 26.02.2024 | 68,79 | 71,90 | 67,92 | 71,73 | 4,70% | 1.586.458,00 |
| 23.02.2024 | 67,49 | 68,73 | 67,02 | 68,51 | 1,35% | 680.130,00 |
| 22.02.2024 | 67,59 | 68,17 | 66,90 | 67,60 | 1,05% | 726.888,00 |
| 21.02.2024 | 67,13 | 67,93 | 66,27 | 66,90 | -1,40% | 745.496,00 |
| 20.02.2024 | 68,07 | 69,80 | 67,25 | 67,85 | -1,35% | 850.977,00 |
| 16.02.2024 | 67,58 | 69,20 | 67,10 | 68,78 | 1,69% | 991.891,00 |
| 15.02.2024 | 67,99 | 68,65 | 66,87 | 67,64 | 0,37% | 864.937,00 |
| 14.02.2024 | 67,04 | 68,24 | 66,24 | 67,39 | 1,78% | 1.038.455,00 |
| 13.02.2024 | 66,68 | 67,54 | 64,51 | 66,21 | -2,17% | 1.149.584,00 |
| 12.02.2024 | 68,50 | 69,00 | 66,94 | 67,68 | -1,31% | 1.097.175,00 |
| 09.02.2024 | 68,82 | 69,40 | 68,11 | 68,58 | 0,65% | 2.464.653,00 |
| 08.02.2024 | 66,79 | 68,64 | 66,79 | 68,14 | 2,16% | 2.458.012,00 |
| 07.02.2024 | 67,25 | 67,30 | 65,49 | 66,70 | -0,92% | 587.139,00 |
| 06.02.2024 | 68,57 | 68,57 | 66,48 | 67,32 | -1,23% | 731.796,00 |
| 05.02.2024 | 65,74 | 68,17 | 63,51 | 68,16 | 8,95% | 2.320.322,00 |
| 02.02.2024 | 61,60 | 62,99 | 60,52 | 62,56 | 0,71% | 918.203,00 |
| 01.02.2024 | 63,45 | 64,92 | 61,89 | 62,12 | -1,83% | 1.608.340,00 |
| 31.01.2024 | 66,23 | 66,74 | 63,28 | 63,28 | -4,08% | 984.351,00 |
| 30.01.2024 | 65,53 | 66,67 | 64,32 | 65,97 | 0,98% | 1.192.938,00 |
| 29.01.2024 | 63,38 | 66,05 | 63,08 | 65,33 | 1,90% | 1.296.979,00 |
| 26.01.2024 | 66,02 | 66,29 | 63,73 | 64,11 | -3,23% | 1.242.407,00 |
| 25.01.2024 | 67,60 | 68,26 | 66,00 | 66,25 | -0,41% | 1.062.870,00 |
| 24.01.2024 | 66,74 | 67,64 | 65,50 | 66,52 | 0,51% | 1.569.549,00 |
| 23.01.2024 | 63,81 | 66,62 | 62,35 | 66,18 | 1,12% | 2.043.879,00 |
| 22.01.2024 | 64,04 | 66,02 | 64,04 | 65,45 | 2,60% | 1.283.007,00 |
| 19.01.2024 | 63,98 | 64,15 | 62,94 | 63,79 | -0,14% | 1.694.754,00 |
| 18.01.2024 | 66,58 | 66,58 | 62,17 | 63,88 | -3,09% | 1.883.872,00 |
| 17.01.2024 | 65,58 | 67,69 | 65,39 | 65,92 | -0,57% | 1.939.664,00 |
| 16.01.2024 | 69,22 | 69,22 | 66,12 | 66,30 | -5,60% | 1.849.857,00 |
| 12.01.2024 | 66,80 | 71,06 | 66,50 | 70,23 | 6,26% | 2.407.028,00 |
| 11.01.2024 | 69,42 | 69,70 | 65,33 | 66,09 | -4,71% | 1.982.900,00 |
| 10.01.2024 | 72,50 | 73,00 | 68,78 | 69,36 | -4,29% | 1.968.467,00 |
| 09.01.2024 | 68,34 | 73,80 | 67,80 | 72,47 | 6,07% | 2.978.445,00 |