1,470$
3,52%
Echtzeit-Aktienkurs Aprea Therapeutics
Bid:
Ask:
Aktienkurse zur Aprea Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,45 | 1,48 | 1,42 | 1,47 | 3,52% | 38.534,00 |
| 19.09.2025 | 1,53 | 1,53 | 1,42 | 1,42 | -5,33% | 45.283,00 |
| 18.09.2025 | 1,52 | 1,53 | 1,47 | 1,50 | 1,08% | 23.224,00 |
| 17.09.2025 | 1,47 | 1,52 | 1,47 | 1,48 | 1,99% | 27.494,00 |
| 16.09.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -3,64% | 35.854,00 |
| 15.09.2025 | 1,53 | 1,58 | 1,49 | 1,51 | -2,20% | 49.029,00 |
| 12.09.2025 | 1,58 | 1,61 | 1,54 | 1,54 | -1,66% | 42.124,00 |
| 11.09.2025 | 1,59 | 1,66 | 1,55 | 1,57 | 1,62% | 28.774,00 |
| 10.09.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -0,32% | 7.479,00 |
| 09.09.2025 | 1,57 | 1,62 | 1,53 | 1,55 | -3,73% | 52.077,00 |
| 08.09.2025 | 1,55 | 1,67 | 1,53 | 1,61 | 3,87% | 37.182,00 |
| 05.09.2025 | 1,61 | 1,61 | 1,53 | 1,55 | 3,33% | 19.807,00 |
| 04.09.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -2,28% | 43.477,00 |
| 03.09.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -2,23% | 24.722,00 |
| 02.09.2025 | 1,57 | 1,57 | 1,51 | 1,57 | 0,32% | 16.448,00 |
| 29.08.2025 | 1,62 | 1,65 | 1,55 | 1,57 | -1,26% | 19.931,00 |
| 28.08.2025 | 1,62 | 1,62 | 1,54 | 1,59 | -0,94% | 56.308,00 |
| 27.08.2025 | 1,56 | 1,61 | 1,53 | 1,60 | 1,27% | 62.151,00 |
| 26.08.2025 | 1,59 | 1,62 | 1,57 | 1,58 | -1,25% | 43.472,00 |
| 25.08.2025 | 1,65 | 1,69 | 1,59 | 1,60 | -2,74% | 47.629,00 |
| 22.08.2025 | 1,65 | 1,70 | 1,56 | 1,65 | 2,81% | 40.534,00 |
| 21.08.2025 | 1,60 | 1,60 | 1,56 | 1,60 | 1,91% | 12.092,00 |
| 20.08.2025 | 1,59 | 1,66 | 1,57 | 1,57 | -1,26% | 13.945,00 |
| 19.08.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -3,64% | 45.569,00 |
| 18.08.2025 | 1,68 | 1,75 | 1,65 | 1,65 | -2,37% | 38.594,00 |
| 15.08.2025 | 1,69 | 1,75 | 1,68 | 1,69 | 0,00% | 16.244,00 |
| 14.08.2025 | 1,69 | 1,79 | 1,69 | 1,69 | -1,17% | 35.489,00 |
| 13.08.2025 | 1,66 | 1,73 | 1,66 | 1,71 | 0,59% | 38.048,00 |
| 12.08.2025 | 1,69 | 1,73 | 1,68 | 1,70 | 0,59% | 13.629,00 |
| 11.08.2025 | 1,75 | 1,77 | 1,69 | 1,69 | -0,59% | 10.959,00 |
| 08.08.2025 | 1,62 | 1,72 | 1,62 | 1,70 | 3,03% | 38.198,00 |
| 07.08.2025 | 1,61 | 1,79 | 1,55 | 1,65 | 0,61% | 101.744,00 |
| 06.08.2025 | 1,82 | 1,82 | 1,62 | 1,64 | -8,38% | 68.467,00 |
| 05.08.2025 | 1,66 | 1,83 | 1,65 | 1,79 | 5,29% | 281.509,00 |
| 04.08.2025 | 1,69 | 1,71 | 1,64 | 1,70 | -1,73% | 74.569,00 |
| 01.08.2025 | 1,75 | 1,85 | 1,65 | 1,73 | 0,58% | 41.616,00 |
| 31.07.2025 | 1,81 | 1,88 | 1,70 | 1,72 | -6,52% | 17.003,00 |
| 30.07.2025 | 1,77 | 1,89 | 1,70 | 1,84 | 4,55% | 101.484,00 |
| 29.07.2025 | 1,86 | 1,91 | 1,74 | 1,76 | -6,48% | 17.625,00 |
| 28.07.2025 | 1,89 | 1,93 | 1,83 | 1,88 | -0,42% | 17.579,00 |
| 25.07.2025 | 1,96 | 2,00 | 1,86 | 1,89 | -2,07% | 16.380,00 |
| 24.07.2025 | 1,93 | 1,96 | 1,89 | 1,93 | 0,00% | 38.475,00 |
| 23.07.2025 | 2,16 | 2,22 | 1,92 | 1,93 | -7,21% | 60.550,00 |
| 22.07.2025 | 1,79 | 2,11 | 1,73 | 2,08 | 20,23% | 125.912,00 |
| 21.07.2025 | 1,67 | 1,80 | 1,66 | 1,73 | 4,22% | 53.613,00 |
| 18.07.2025 | 1,71 | 1,75 | 1,63 | 1,66 | -0,60% | 93.333,00 |
| 17.07.2025 | 1,75 | 1,78 | 1,63 | 1,67 | 0,60% | 33.201,00 |
| 16.07.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 1,84% | 58.608,00 |
| 15.07.2025 | 1,66 | 1,69 | 1,62 | 1,63 | -4,12% | 38.211,00 |
| 14.07.2025 | 1,74 | 1,74 | 1,61 | 1,70 | -1,73% | 43.096,00 |
| 11.07.2025 | 1,76 | 1,86 | 1,60 | 1,73 | -2,26% | 62.897,00 |
| 10.07.2025 | 1,88 | 1,97 | 1,76 | 1,77 | -5,85% | 51.533,00 |
| 09.07.2025 | 1,85 | 1,93 | 1,80 | 1,88 | 4,44% | 72.492,00 |
| 08.07.2025 | 1,77 | 1,87 | 1,72 | 1,80 | 4,05% | 39.697,00 |
| 07.07.2025 | 1,75 | 1,77 | 1,70 | 1,73 | -0,57% | 23.750,00 |
| 03.07.2025 | 1,73 | 1,79 | 1,73 | 1,74 | 2,35% | 9.119,00 |
| 02.07.2025 | 1,65 | 1,81 | 1,65 | 1,70 | 3,03% | 33.450,00 |
| 01.07.2025 | 1,71 | 1,72 | 1,64 | 1,65 | -2,94% | 38.799,00 |
| 30.06.2025 | 1,70 | 1,81 | 1,68 | 1,70 | 1,49% | 42.645,00 |
| 27.06.2025 | 1,76 | 1,80 | 1,66 | 1,68 | -4,39% | 47.197,00 |
| 26.06.2025 | 1,84 | 1,84 | 1,63 | 1,75 | -2,67% | 82.210,00 |
| 25.06.2025 | 1,87 | 1,91 | 1,48 | 1,80 | 10,09% | 487.545,00 |
| 24.06.2025 | 1,60 | 1,69 | 1,58 | 1,64 | 2,19% | 17.484,00 |
| 23.06.2025 | 1,65 | 1,67 | 1,51 | 1,60 | -2,14% | 24.024,00 |
| 20.06.2025 | 1,75 | 1,78 | 1,62 | 1,64 | -7,52% | 30.275,00 |
| 18.06.2025 | 1,85 | 1,88 | 1,75 | 1,77 | -0,67% | 9.016,00 |
| 17.06.2025 | 1,85 | 1,91 | 1,78 | 1,78 | 0,56% | 8.614,00 |
| 16.06.2025 | 1,84 | 1,87 | 1,77 | 1,77 | -3,80% | 11.581,00 |
| 13.06.2025 | 1,84 | 1,96 | 1,84 | 1,84 | -4,17% | 7.490,00 |
| 12.06.2025 | 1,94 | 1,94 | 1,76 | 1,92 | 4,92% | 16.334,00 |
| 11.06.2025 | 1,91 | 1,99 | 1,82 | 1,83 | -1,61% | 21.116,00 |
| 10.06.2025 | 1,77 | 1,98 | 1,77 | 1,86 | 1,09% | 26.691,00 |
| 09.06.2025 | 1,80 | 1,87 | 1,77 | 1,84 | 5,14% | 16.719,00 |
| 06.06.2025 | 1,80 | 1,87 | 1,75 | 1,75 | -3,31% | 23.657,00 |
| 05.06.2025 | 1,99 | 2,00 | 1,81 | 1,81 | -6,70% | 31.894,00 |
| 04.06.2025 | 1,93 | 1,95 | 1,83 | 1,94 | 6,95% | 19.696,00 |
| 03.06.2025 | 1,84 | 1,95 | 1,75 | 1,81 | 0,78% | 38.916,00 |
| 02.06.2025 | 1,74 | 1,85 | 1,74 | 1,80 | 3,45% | 62.164,00 |
| 30.05.2025 | 1,74 | 1,83 | 1,74 | 1,74 | -3,60% | 19.387,00 |
| 29.05.2025 | 1,80 | 1,97 | 1,70 | 1,81 | 4,34% | 91.786,00 |
| 28.05.2025 | 1,69 | 1,81 | 1,69 | 1,73 | 0,58% | 16.549,00 |
| 27.05.2025 | 1,67 | 1,73 | 1,62 | 1,72 | 2,99% | 20.462,00 |
| 23.05.2025 | 1,65 | 1,68 | 1,61 | 1,67 | 0,60% | 8.032,00 |
| 22.05.2025 | 1,61 | 1,72 | 1,61 | 1,66 | 3,75% | 17.207,00 |
| 21.05.2025 | 1,76 | 1,76 | 1,60 | 1,60 | -8,57% | 16.511,00 |
| 20.05.2025 | 1,79 | 1,81 | 1,62 | 1,75 | -4,89% | 22.132,00 |
| 19.05.2025 | 1,90 | 1,97 | 1,62 | 1,84 | -1,08% | 25.732,00 |
| 16.05.2025 | 1,93 | 2,01 | 1,86 | 1,86 | 3,33% | 103.003,00 |
| 15.05.2025 | 1,58 | 1,90 | 1,58 | 1,80 | 17,65% | 63.102,00 |
| 14.05.2025 | 1,50 | 1,65 | 1,45 | 1,53 | 2,00% | 31.119,00 |
| 13.05.2025 | 1,69 | 1,69 | 1,50 | 1,50 | -3,23% | 34.007,00 |
| 12.05.2025 | 1,65 | 1,70 | 1,53 | 1,55 | -4,32% | 28.750,00 |
| 09.05.2025 | 1,67 | 1,69 | 1,58 | 1,62 | -2,06% | 13.832,00 |
| 08.05.2025 | 1,64 | 1,71 | 1,61 | 1,65 | -1,55% | 4.561,00 |
| 07.05.2025 | 1,73 | 1,78 | 1,68 | 1,68 | -2,89% | 4.687,00 |
| 06.05.2025 | 1,75 | 1,79 | 1,67 | 1,73 | -1,14% | 20.773,00 |
| 05.05.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -5,41% | 7.849,00 |
| 02.05.2025 | 1,86 | 1,99 | 1,79 | 1,85 | 2,21% | 34.897,00 |
| 01.05.2025 | 1,74 | 1,91 | 1,74 | 1,81 | 4,02% | 29.239,00 |
| 30.04.2025 | 1,68 | 1,79 | 1,62 | 1,74 | 2,35% | 14.139,00 |