24,610$
-3,87%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,52 | 26,40 | 24,60 | 24,61 | -3,87% | 150.476,00 |
| 30.09.2025 | 24,50 | 25,76 | 24,00 | 25,60 | 3,94% | 125.692,00 |
| 29.09.2025 | 24,73 | 25,47 | 24,11 | 24,63 | -0,16% | 127.228,00 |
| 26.09.2025 | 25,52 | 25,60 | 24,34 | 24,67 | -3,37% | 68.044,00 |
| 25.09.2025 | 25,26 | 27,10 | 24,84 | 25,53 | -0,51% | 111.862,00 |
| 24.09.2025 | 26,79 | 26,84 | 25,61 | 25,66 | -1,27% | 86.272,00 |
| 23.09.2025 | 24,84 | 26,16 | 24,84 | 25,99 | 4,88% | 249.050,00 |
| 22.09.2025 | 24,48 | 25,14 | 23,70 | 24,78 | 1,35% | 236.421,00 |
| 19.09.2025 | 22,13 | 24,76 | 21,91 | 24,45 | 9,99% | 699.841,00 |
| 18.09.2025 | 20,91 | 22,29 | 20,81 | 22,23 | 7,81% | 144.308,00 |
| 17.09.2025 | 20,43 | 20,98 | 20,23 | 20,62 | 0,34% | 144.489,00 |
| 16.09.2025 | 21,04 | 21,34 | 20,44 | 20,55 | -3,02% | 55.397,00 |
| 15.09.2025 | 21,86 | 21,96 | 21,11 | 21,19 | -3,02% | 79.778,00 |
| 12.09.2025 | 22,49 | 22,93 | 21,67 | 21,85 | -3,06% | 67.503,00 |
| 11.09.2025 | 22,05 | 22,85 | 22,01 | 22,54 | 1,26% | 109.840,00 |
| 10.09.2025 | 23,29 | 23,61 | 22,20 | 22,26 | -3,84% | 67.871,00 |
| 09.09.2025 | 23,31 | 23,52 | 22,60 | 23,15 | -0,73% | 106.795,00 |
| 08.09.2025 | 25,05 | 25,32 | 22,36 | 23,32 | -2,08% | 289.261,00 |
| 05.09.2025 | 23,38 | 24,17 | 22,85 | 23,82 | 2,17% | 233.828,00 |
| 04.09.2025 | 23,82 | 23,82 | 22,50 | 23,31 | -2,47% | 172.387,00 |
| 03.09.2025 | 24,11 | 24,29 | 23,54 | 23,90 | -0,95% | 130.276,00 |
| 02.09.2025 | 24,22 | 24,89 | 23,43 | 24,13 | -2,31% | 135.226,00 |
| 29.08.2025 | 25,31 | 25,43 | 24,00 | 24,70 | -3,14% | 122.376,00 |
| 28.08.2025 | 25,91 | 26,14 | 25,25 | 25,50 | -1,51% | 147.675,00 |
| 27.08.2025 | 25,62 | 26,13 | 25,20 | 25,89 | 1,05% | 227.377,00 |
| 26.08.2025 | 26,74 | 26,74 | 24,98 | 25,62 | -3,76% | 154.775,00 |
| 25.08.2025 | 27,06 | 27,16 | 26,25 | 26,62 | -1,15% | 78.580,00 |
| 22.08.2025 | 26,64 | 27,17 | 26,50 | 26,93 | 1,05% | 101.413,00 |
| 21.08.2025 | 26,13 | 26,77 | 26,01 | 26,65 | 1,91% | 186.796,00 |
| 20.08.2025 | 25,43 | 26,25 | 24,93 | 26,15 | 3,69% | 251.864,00 |
| 19.08.2025 | 25,30 | 25,59 | 24,80 | 25,22 | -2,10% | 187.005,00 |
| 18.08.2025 | 25,53 | 26,24 | 25,30 | 25,76 | 1,26% | 102.055,00 |
| 15.08.2025 | 25,15 | 25,62 | 24,68 | 25,44 | 1,92% | 91.447,00 |
| 14.08.2025 | 24,42 | 25,11 | 23,71 | 24,96 | 0,85% | 135.264,00 |
| 13.08.2025 | 23,99 | 24,94 | 23,67 | 24,75 | 3,17% | 195.969,00 |
| 12.08.2025 | 23,62 | 23,99 | 22,89 | 23,99 | 1,83% | 127.188,00 |
| 11.08.2025 | 24,33 | 24,71 | 22,50 | 23,56 | -1,71% | 227.311,00 |
| 08.08.2025 | 21,80 | 23,97 | 21,00 | 23,97 | 12,96% | 480.622,00 |
| 07.08.2025 | 19,13 | 22,50 | 19,13 | 21,22 | 9,21% | 145.335,00 |
| 06.08.2025 | 18,68 | 19,43 | 18,50 | 19,43 | 3,02% | 57.544,00 |
| 05.08.2025 | 19,09 | 19,21 | 18,41 | 18,86 | -2,78% | 67.995,00 |
| 04.08.2025 | 18,30 | 19,43 | 17,98 | 19,40 | 5,43% | 52.476,00 |
| 01.08.2025 | 17,75 | 18,98 | 16,90 | 18,40 | 2,28% | 61.476,00 |
| 31.07.2025 | 18,09 | 18,39 | 17,55 | 17,99 | 0,50% | 10.680,00 |
| 30.07.2025 | 18,62 | 18,93 | 17,73 | 17,90 | -2,98% | 16.146,00 |
| 29.07.2025 | 19,50 | 19,50 | 18,24 | 18,45 | -5,38% | 18.498,00 |
| 28.07.2025 | 18,50 | 19,50 | 18,30 | 19,50 | 5,12% | 19.440,00 |
| 25.07.2025 | 18,45 | 18,97 | 18,30 | 18,55 | 0,54% | 16.498,00 |
| 24.07.2025 | 18,18 | 18,50 | 18,00 | 18,45 | 0,65% | 21.313,00 |
| 23.07.2025 | 18,73 | 18,94 | 17,87 | 18,33 | -1,87% | 11.729,00 |
| 22.07.2025 | 18,04 | 18,90 | 17,57 | 18,68 | 2,36% | 27.540,00 |
| 21.07.2025 | 18,61 | 18,70 | 18,02 | 18,25 | -2,30% | 30.667,00 |
| 18.07.2025 | 19,50 | 19,50 | 18,53 | 18,68 | -3,21% | 56.276,00 |
| 17.07.2025 | 19,00 | 19,42 | 18,96 | 19,30 | 1,79% | 55.167,00 |
| 16.07.2025 | 18,59 | 19,00 | 18,40 | 18,96 | 1,72% | 17.269,00 |
| 15.07.2025 | 18,80 | 18,90 | 17,93 | 18,64 | -1,06% | 29.948,00 |
| 14.07.2025 | 18,62 | 18,86 | 18,13 | 18,84 | 0,48% | 13.581,00 |
| 11.07.2025 | 18,24 | 19,11 | 18,24 | 18,75 | 2,91% | 30.240,00 |
| 10.07.2025 | 18,53 | 18,68 | 18,01 | 18,22 | -2,67% | 22.300,00 |
| 09.07.2025 | 18,09 | 18,72 | 18,02 | 18,72 | 3,48% | 20.474,00 |
| 08.07.2025 | 18,89 | 18,89 | 18,03 | 18,09 | -2,53% | 64.933,00 |
| 07.07.2025 | 18,00 | 18,99 | 18,00 | 18,56 | 2,32% | 27.419,00 |
| 03.07.2025 | 18,35 | 18,46 | 17,76 | 18,14 | -1,31% | 15.693,00 |
| 02.07.2025 | 17,79 | 18,77 | 17,79 | 18,38 | 3,67% | 49.284,00 |
| 01.07.2025 | 18,28 | 18,92 | 17,45 | 17,73 | -3,18% | 82.745,00 |
| 30.06.2025 | 17,72 | 18,50 | 17,55 | 18,31 | 5,79% | 91.763,00 |
| 27.06.2025 | 17,34 | 17,87 | 16,81 | 17,31 | 1,35% | 31.329,00 |
| 26.06.2025 | 17,21 | 17,40 | 16,81 | 17,08 | -1,33% | 18.924,00 |
| 25.06.2025 | 17,70 | 17,77 | 17,26 | 17,31 | 0,64% | 49.180,00 |
| 24.06.2025 | 17,28 | 17,94 | 17,16 | 17,20 | 0,58% | 64.062,00 |
| 23.06.2025 | 17,23 | 17,50 | 16,80 | 17,10 | -1,67% | 69.854,00 |
| 20.06.2025 | 16,53 | 17,51 | 16,50 | 17,39 | 1,46% | 75.883,00 |
| 18.06.2025 | 17,31 | 17,60 | 17,04 | 17,14 | 0,35% | 18.229,00 |
| 17.06.2025 | 17,05 | 17,47 | 17,00 | 17,08 | -0,93% | 25.630,00 |
| 16.06.2025 | 17,07 | 17,83 | 16,82 | 17,24 | 2,31% | 53.532,00 |
| 13.06.2025 | 17,13 | 17,30 | 15,84 | 16,85 | -1,46% | 40.781,00 |
| 12.06.2025 | 17,19 | 17,43 | 16,80 | 17,10 | 0,29% | 17.194,00 |
| 11.06.2025 | 17,21 | 17,33 | 17,05 | 17,05 | -1,16% | 9.163,00 |
| 10.06.2025 | 15,71 | 17,30 | 15,71 | 17,25 | 7,34% | 59.101,00 |
| 09.06.2025 | 16,40 | 16,40 | 15,54 | 16,07 | -1,05% | 23.043,00 |
| 06.06.2025 | 16,45 | 16,70 | 15,90 | 16,24 | 2,47% | 10.513,00 |
| 05.06.2025 | 16,00 | 16,56 | 15,84 | 15,85 | -0,89% | 20.830,00 |
| 04.06.2025 | 15,60 | 16,14 | 15,25 | 15,99 | 5,20% | 21.113,00 |
| 03.06.2025 | 15,75 | 16,00 | 15,12 | 15,20 | -1,30% | 16.272,00 |
| 02.06.2025 | 14,15 | 15,99 | 14,15 | 15,40 | 9,92% | 39.837,00 |
| 30.05.2025 | 14,20 | 14,68 | 14,00 | 14,01 | -1,34% | 18.549,00 |
| 29.05.2025 | 13,87 | 14,48 | 13,81 | 14,20 | 3,20% | 6.909,00 |
| 28.05.2025 | 14,20 | 14,22 | 13,70 | 13,76 | -2,41% | 18.038,00 |
| 27.05.2025 | 13,70 | 14,35 | 13,70 | 14,10 | 4,29% | 3.983,00 |
| 23.05.2025 | 13,30 | 13,60 | 13,13 | 13,52 | -0,29% | 2.414,00 |
| 22.05.2025 | 13,57 | 13,81 | 13,38 | 13,56 | -0,22% | 10.334,00 |
| 21.05.2025 | 14,66 | 14,70 | 13,59 | 13,59 | -6,08% | 11.559,00 |
| 20.05.2025 | 13,93 | 14,70 | 13,59 | 14,47 | 4,86% | 25.659,00 |
| 19.05.2025 | 13,47 | 14,05 | 13,47 | 13,80 | 2,83% | 15.300,00 |
| 16.05.2025 | 12,87 | 13,59 | 12,76 | 13,42 | 6,13% | 13.193,00 |
| 15.05.2025 | 12,45 | 12,65 | 12,19 | 12,65 | 4,42% | 15.604,00 |
| 14.05.2025 | 12,41 | 12,71 | 12,11 | 12,11 | -1,86% | 7.112,00 |
| 13.05.2025 | 12,40 | 12,45 | 12,16 | 12,34 | -0,08% | 8.235,00 |
| 12.05.2025 | 12,35 | 12,45 | 12,20 | 12,35 | 0,90% | 7.956,00 |
| 09.05.2025 | 12,00 | 13,29 | 11,64 | 12,24 | 4,97% | 5.170,00 |