16,850$
-1,46%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 12,21 | 12,40 | 11,64 | 11,66 | -6,04% | 14.328,00 |
| 07.05.2025 | 12,65 | 13,34 | 12,00 | 12,41 | -1,82% | 20.043,00 |
| 06.05.2025 | 14,11 | 14,11 | 12,60 | 12,64 | -10,54% | 28.682,00 |
| 05.05.2025 | 14,53 | 14,80 | 14,00 | 14,13 | -0,35% | 45.971,00 |
| 02.05.2025 | 11,85 | 14,26 | 11,81 | 14,18 | 23,95% | 83.262,00 |
| 01.05.2025 | 11,47 | 11,79 | 11,41 | 11,44 | -0,52% | 16.944,00 |
| 30.04.2025 | 11,50 | 11,74 | 11,21 | 11,50 | -0,09% | 17.083,00 |
| 29.04.2025 | 11,01 | 11,57 | 11,01 | 11,51 | 6,38% | 19.879,00 |
| 28.04.2025 | 10,79 | 11,00 | 10,79 | 10,82 | 1,12% | 12.063,00 |
| 25.04.2025 | 10,53 | 10,97 | 10,50 | 10,70 | 1,61% | 9.084,00 |
| 24.04.2025 | 10,71 | 10,71 | 10,41 | 10,53 | 1,15% | 15.001,00 |
| 23.04.2025 | 10,44 | 10,76 | 10,27 | 10,41 | 3,38% | 9.695,00 |
| 22.04.2025 | 9,98 | 10,41 | 9,82 | 10,07 | 1,31% | 16.326,00 |
| 21.04.2025 | 9,87 | 10,78 | 9,87 | 9,94 | -0,90% | 3.525,00 |
| 17.04.2025 | 9,95 | 10,03 | 9,68 | 10,03 | 0,25% | 7.418,00 |
| 16.04.2025 | 10,01 | 10,01 | 9,90 | 10,01 | 1,99% | 8.658,00 |
| 15.04.2025 | 10,27 | 10,27 | 9,78 | 9,81 | -3,82% | 16.424,00 |
| 14.04.2025 | 9,37 | 10,36 | 9,37 | 10,20 | 12,33% | 19.826,00 |
| 11.04.2025 | 8,51 | 9,21 | 8,15 | 9,08 | 7,33% | 29.369,00 |
| 10.04.2025 | 9,12 | 9,12 | 7,90 | 8,46 | -3,26% | 54.225,00 |
| 09.04.2025 | 8,25 | 9,07 | 7,96 | 8,75 | 5,49% | 64.884,00 |
| 08.04.2025 | 9,04 | 9,53 | 8,11 | 8,29 | -5,15% | 57.156,00 |
| 07.04.2025 | 8,40 | 8,95 | 7,75 | 8,74 | -1,25% | 35.622,00 |
| 04.04.2025 | 9,12 | 9,21 | 8,50 | 8,85 | -4,93% | 63.302,00 |
| 03.04.2025 | 9,47 | 9,98 | 9,05 | 9,31 | -1,69% | 24.533,00 |
| 02.04.2025 | 9,53 | 10,01 | 9,30 | 9,47 | 0,85% | 16.140,00 |
| 01.04.2025 | 9,62 | 9,75 | 9,04 | 9,39 | -2,39% | 52.501,00 |
| 31.03.2025 | 10,40 | 10,40 | 9,56 | 9,62 | -9,42% | 47.140,00 |
| 28.03.2025 | 10,93 | 11,06 | 10,61 | 10,62 | -2,57% | 11.959,00 |
| 27.03.2025 | 11,04 | 11,17 | 10,80 | 10,90 | 0,83% | 10.331,00 |
| 26.03.2025 | 11,40 | 11,40 | 10,70 | 10,81 | -5,34% | 5.920,00 |
| 25.03.2025 | 11,26 | 11,78 | 11,26 | 11,42 | 2,70% | 170.620,00 |
| 24.03.2025 | 11,01 | 11,19 | 10,60 | 11,12 | 0,82% | 25.324,00 |
| 21.03.2025 | 11,00 | 11,30 | 10,70 | 11,03 | 3,18% | 25.951,00 |
| 20.03.2025 | 10,71 | 10,71 | 10,57 | 10,69 | -1,47% | 5.688,00 |
| 19.03.2025 | 11,32 | 11,32 | 10,60 | 10,85 | -3,64% | 13.173,00 |
| 18.03.2025 | 10,70 | 11,26 | 10,27 | 11,26 | 7,75% | 29.879,00 |
| 17.03.2025 | 10,93 | 11,02 | 10,45 | 10,45 | -4,48% | 31.462,00 |
| 14.03.2025 | 10,95 | 11,18 | 10,82 | 10,94 | 3,11% | 8.157,00 |
| 13.03.2025 | 11,07 | 11,11 | 10,60 | 10,61 | -3,89% | 7.602,00 |
| 12.03.2025 | 11,02 | 11,41 | 10,90 | 11,04 | 2,13% | 9.134,00 |
| 11.03.2025 | 11,09 | 11,09 | 10,56 | 10,81 | -0,92% | 15.625,00 |
| 10.03.2025 | 11,35 | 11,89 | 10,80 | 10,91 | -1,89% | 18.926,00 |
| 07.03.2025 | 11,50 | 11,90 | 10,89 | 11,12 | -3,05% | 37.371,00 |
| 06.03.2025 | 11,90 | 11,94 | 11,30 | 11,47 | -4,26% | 33.654,00 |
| 05.03.2025 | 12,08 | 12,14 | 11,23 | 11,98 | 0,88% | 26.291,00 |
| 04.03.2025 | 12,00 | 12,11 | 11,27 | 11,88 | -3,46% | 29.026,00 |
| 03.03.2025 | 13,07 | 13,07 | 12,26 | 12,30 | -4,35% | 20.528,00 |
| 28.02.2025 | 12,90 | 12,90 | 12,53 | 12,86 | 0,70% | 10.251,00 |
| 27.02.2025 | 13,37 | 13,37 | 12,77 | 12,77 | -4,06% | 8.791,00 |
| 26.02.2025 | 12,50 | 13,54 | 12,41 | 13,31 | 6,92% | 29.728,00 |
| 25.02.2025 | 12,62 | 12,81 | 12,20 | 12,45 | -0,06% | 48.662,00 |
| 24.02.2025 | 12,87 | 13,00 | 12,36 | 12,46 | 0,85% | 42.079,00 |
| 21.02.2025 | 12,70 | 13,04 | 12,35 | 12,35 | -3,14% | 20.832,00 |
| 20.02.2025 | 13,10 | 13,75 | 12,35 | 12,75 | 0,16% | 44.000,00 |
| 19.02.2025 | 12,49 | 13,33 | 12,43 | 12,73 | 2,00% | 37.427,00 |
| 18.02.2025 | 12,80 | 12,82 | 12,31 | 12,48 | -4,15% | 36.694,00 |
| 14.02.2025 | 12,50 | 13,25 | 12,25 | 13,02 | 6,63% | 48.610,00 |
| 13.02.2025 | 12,60 | 12,75 | 12,10 | 12,21 | -2,86% | 22.794,00 |
| 12.02.2025 | 13,00 | 13,00 | 12,50 | 12,57 | -4,27% | 29.550,00 |
| 11.02.2025 | 13,32 | 13,48 | 13,01 | 13,13 | -3,88% | 20.407,00 |
| 10.02.2025 | 13,35 | 13,67 | 13,10 | 13,66 | 2,78% | 17.380,00 |
| 07.02.2025 | 13,68 | 13,68 | 13,13 | 13,29 | -2,85% | 16.289,00 |
| 06.02.2025 | 14,00 | 14,00 | 13,60 | 13,68 | -3,73% | 18.095,00 |
| 05.02.2025 | 13,61 | 14,25 | 13,61 | 14,21 | 2,90% | 18.755,00 |
| 04.02.2025 | 13,80 | 14,04 | 13,60 | 13,81 | 0,07% | 18.806,00 |
| 03.02.2025 | 13,80 | 14,39 | 13,72 | 13,80 | -1,50% | 25.138,00 |
| 31.01.2025 | 14,25 | 14,38 | 14,00 | 14,01 | -2,91% | 13.480,00 |
| 30.01.2025 | 13,99 | 14,67 | 13,99 | 14,43 | 4,11% | 13.778,00 |
| 29.01.2025 | 14,40 | 14,40 | 13,76 | 13,86 | -4,15% | 22.895,00 |
| 28.01.2025 | 13,96 | 14,72 | 13,85 | 14,46 | 2,77% | 17.472,00 |
| 27.01.2025 | 14,43 | 14,55 | 13,87 | 14,07 | -4,74% | 21.392,00 |
| 24.01.2025 | 14,67 | 14,82 | 14,38 | 14,77 | -0,67% | 15.020,00 |
| 23.01.2025 | 14,74 | 14,92 | 14,40 | 14,87 | -0,54% | 16.204,00 |
| 22.01.2025 | 14,30 | 14,95 | 14,30 | 14,95 | 4,55% | 38.044,00 |