15,020$
-2,09%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 15,34 | 15,34 | 14,60 | 15,02 | -2,09% | 19.216,00 |
| 19.11.2024 | 15,94 | 16,41 | 15,23 | 15,34 | -3,16% | 11.826,00 |
| 18.11.2024 | 16,29 | 16,44 | 15,55 | 15,84 | -1,86% | 32.302,00 |
| 15.11.2024 | 16,86 | 17,04 | 16,00 | 16,14 | -5,34% | 17.711,00 |
| 14.11.2024 | 16,85 | 17,48 | 16,40 | 17,05 | 3,02% | 32.216,00 |
| 13.11.2024 | 16,51 | 17,00 | 15,92 | 16,55 | -0,12% | 29.131,00 |
| 12.11.2024 | 16,27 | 16,71 | 16,00 | 16,57 | 1,47% | 19.040,00 |
| 11.11.2024 | 16,80 | 16,98 | 16,16 | 16,33 | -2,68% | 31.607,00 |
| 08.11.2024 | 17,13 | 17,45 | 16,32 | 16,78 | -4,11% | 31.542,00 |
| 07.11.2024 | 17,04 | 17,61 | 16,81 | 17,50 | 2,40% | 29.520,00 |
| 06.11.2024 | 16,90 | 17,09 | 16,46 | 17,09 | 3,20% | 17.337,00 |
| 05.11.2024 | 16,81 | 17,38 | 16,43 | 16,56 | 1,85% | 30.000,00 |
| 04.11.2024 | 17,01 | 18,00 | 16,00 | 16,26 | -3,73% | 26.979,00 |
| 01.11.2024 | 16,99 | 17,34 | 16,50 | 16,89 | -0,71% | 12.876,00 |
| 31.10.2024 | 17,00 | 17,43 | 16,75 | 17,01 | -0,06% | 16.383,00 |
| 30.10.2024 | 17,78 | 17,78 | 17,00 | 17,02 | -4,76% | 13.939,00 |
| 29.10.2024 | 16,56 | 17,87 | 16,56 | 17,87 | 6,37% | 29.929,00 |
| 28.10.2024 | 16,92 | 17,77 | 16,50 | 16,80 | -0,65% | 22.388,00 |
| 25.10.2024 | 16,95 | 17,32 | 16,60 | 16,91 | -0,12% | 21.759,00 |
| 24.10.2024 | 16,46 | 17,11 | 16,30 | 16,93 | 1,99% | 20.312,00 |
| 23.10.2024 | 16,56 | 16,65 | 15,92 | 16,60 | -1,13% | 19.713,00 |
| 22.10.2024 | 16,26 | 16,79 | 15,66 | 16,79 | 1,21% | 26.457,00 |
| 21.10.2024 | 18,13 | 18,22 | 16,30 | 16,59 | -9,05% | 46.957,00 |
| 18.10.2024 | 18,29 | 18,98 | 17,77 | 18,24 | 0,77% | 20.470,00 |
| 17.10.2024 | 17,27 | 18,43 | 17,27 | 18,10 | 2,90% | 38.573,00 |
| 16.10.2024 | 18,50 | 18,50 | 17,28 | 17,59 | -4,92% | 25.278,00 |
| 15.10.2024 | 17,28 | 18,73 | 17,28 | 18,50 | 8,76% | 29.223,00 |
| 14.10.2024 | 17,58 | 18,75 | 17,01 | 17,01 | -2,58% | 32.406,00 |
| 11.10.2024 | 16,03 | 17,46 | 16,03 | 17,46 | 8,79% | 46.704,00 |
| 10.10.2024 | 16,09 | 16,50 | 15,50 | 16,05 | 0,31% | 41.168,00 |
| 09.10.2024 | 14,50 | 17,00 | 14,50 | 16,00 | 11,03% | 71.230,00 |
| 08.10.2024 | 14,60 | 14,78 | 14,12 | 14,41 | 0,70% | 21.841,00 |
| 07.10.2024 | 14,74 | 14,75 | 14,30 | 14,31 | -3,96% | 13.643,00 |
| 04.10.2024 | 14,83 | 14,96 | 14,11 | 14,90 | 2,34% | 11.913,00 |
| 03.10.2024 | 14,81 | 15,13 | 14,56 | 14,56 | -0,61% | 9.747,00 |
| 02.10.2024 | 14,60 | 15,32 | 14,60 | 14,65 | -1,68% | 8.881,00 |
| 01.10.2024 | 14,96 | 15,13 | 14,77 | 14,90 | -1,19% | 12.242,00 |
| 30.09.2024 | 15,59 | 15,63 | 14,86 | 15,08 | -4,50% | 14.368,00 |
| 27.09.2024 | 15,82 | 16,00 | 15,47 | 15,79 | 3,27% | 18.491,00 |
| 26.09.2024 | 15,50 | 16,86 | 15,29 | 15,29 | -0,33% | 36.665,00 |
| 25.09.2024 | 15,50 | 17,09 | 15,00 | 15,34 | 1,86% | 55.428,00 |
| 24.09.2024 | 17,73 | 17,99 | 15,00 | 15,06 | -7,38% | 149.126,00 |
| 23.09.2024 | 19,93 | 19,93 | 16,26 | 16,26 | -15,31% | 94.734,00 |
| 20.09.2024 | 19,20 | 19,64 | 17,89 | 19,20 | 4,69% | 75.516,00 |
| 19.09.2024 | 18,17 | 19,00 | 18,00 | 18,34 | 0,94% | 25.500,00 |
| 18.09.2024 | 17,92 | 18,90 | 17,48 | 18,17 | -0,11% | 30.735,00 |
| 17.09.2024 | 18,31 | 18,35 | 17,47 | 18,19 | -0,87% | 19.857,00 |
| 16.09.2024 | 18,28 | 19,20 | 17,66 | 18,35 | 1,55% | 29.243,00 |
| 13.09.2024 | 18,43 | 19,00 | 17,65 | 18,07 | 0,36% | 26.850,00 |
| 12.09.2024 | 17,56 | 18,02 | 17,05 | 18,01 | 4,44% | 16.075,00 |
| 11.09.2024 | 16,55 | 17,44 | 16,31 | 17,24 | 2,93% | 40.468,00 |
| 10.09.2024 | 16,45 | 16,80 | 16,04 | 16,75 | 0,90% | 14.836,00 |
| 09.09.2024 | 17,10 | 18,00 | 16,58 | 16,60 | -2,30% | 52.873,00 |
| 06.09.2024 | 16,07 | 17,23 | 16,07 | 16,99 | 3,23% | 24.999,00 |
| 05.09.2024 | 16,61 | 17,26 | 16,40 | 16,46 | -0,86% | 14.280,00 |
| 04.09.2024 | 15,74 | 16,88 | 15,67 | 16,60 | 4,86% | 17.886,00 |
| 03.09.2024 | 16,39 | 16,77 | 15,65 | 15,83 | -2,64% | 11.527,00 |
| 30.08.2024 | 16,13 | 16,70 | 16,07 | 16,26 | 1,06% | 10.708,00 |
| 29.08.2024 | 16,89 | 16,93 | 16,09 | 16,09 | -3,88% | 3.806,00 |
| 28.08.2024 | 15,90 | 16,86 | 15,90 | 16,74 | 2,95% | 20.246,00 |
| 27.08.2024 | 15,64 | 16,95 | 15,64 | 16,26 | 1,25% | 22.625,00 |
| 26.08.2024 | 15,17 | 16,44 | 15,15 | 16,06 | 9,92% | 34.221,00 |
| 23.08.2024 | 14,60 | 14,99 | 14,33 | 14,61 | 1,38% | 20.829,00 |
| 22.08.2024 | 14,91 | 15,06 | 14,30 | 14,41 | -1,63% | 15.533,00 |
| 21.08.2024 | 14,55 | 15,10 | 14,55 | 14,65 | 0,96% | 13.023,00 |
| 20.08.2024 | 15,00 | 15,10 | 14,50 | 14,51 | -2,75% | 11.010,00 |
| 19.08.2024 | 14,73 | 15,14 | 14,30 | 14,92 | 4,34% | 23.313,00 |
| 16.08.2024 | 14,43 | 14,46 | 14,28 | 14,30 | 1,78% | 3.726,00 |
| 15.08.2024 | 14,64 | 14,92 | 13,62 | 14,05 | 0,29% | 13.260,00 |
| 14.08.2024 | 15,10 | 15,10 | 13,62 | 14,01 | -6,04% | 12.801,00 |
| 13.08.2024 | 13,01 | 15,01 | 13,01 | 14,91 | 14,08% | 18.286,00 |
| 12.08.2024 | 13,06 | 13,10 | 12,70 | 13,07 | 0,54% | 7.158,00 |
| 09.08.2024 | 12,49 | 13,70 | 12,30 | 13,00 | -2,84% | 9.249,00 |
| 08.08.2024 | 12,41 | 13,60 | 12,41 | 13,38 | 6,02% | 16.477,00 |
| 07.08.2024 | 13,49 | 13,49 | 12,52 | 12,62 | -5,96% | 17.602,00 |
| 06.08.2024 | 13,38 | 13,83 | 12,98 | 13,42 | 0,90% | 8.554,00 |
| 05.08.2024 | 13,21 | 13,81 | 12,86 | 13,30 | -5,47% | 14.646,00 |
| 02.08.2024 | 14,20 | 14,63 | 14,07 | 14,07 | -0,92% | 9.473,00 |
| 01.08.2024 | 14,03 | 14,64 | 14,03 | 14,20 | -1,05% | 7.216,00 |
| 31.07.2024 | 14,66 | 14,80 | 14,35 | 14,35 | -1,17% | 7.120,00 |
| 30.07.2024 | 14,93 | 15,00 | 14,25 | 14,52 | 0,00% | 8.237,00 |
| 29.07.2024 | 14,94 | 15,08 | 14,52 | 14,52 | -2,30% | 6.825,00 |
| 26.07.2024 | 14,99 | 15,20 | 14,68 | 14,86 | 0,08% | 6.147,00 |
| 25.07.2024 | 14,64 | 15,05 | 14,43 | 14,85 | -0,20% | 7.638,00 |
| 24.07.2024 | 15,03 | 15,04 | 14,87 | 14,88 | -2,11% | 2.657,00 |
| 23.07.2024 | 14,24 | 15,27 | 14,24 | 15,20 | 1,06% | 6.954,00 |
| 22.07.2024 | 15,00 | 15,28 | 14,72 | 15,04 | -0,59% | 12.269,00 |
| 19.07.2024 | 15,21 | 15,45 | 14,82 | 15,13 | 0,93% | 6.677,00 |
| 18.07.2024 | 15,41 | 15,41 | 14,66 | 14,99 | -0,86% | 5.080,00 |
| 17.07.2024 | 14,75 | 15,19 | 14,75 | 15,12 | -1,18% | 2.860,00 |
| 16.07.2024 | 15,67 | 15,67 | 15,10 | 15,30 | -1,42% | 13.213,00 |
| 15.07.2024 | 14,69 | 15,70 | 14,18 | 15,52 | 6,27% | 12.910,00 |
| 12.07.2024 | 14,44 | 14,96 | 14,05 | 14,60 | 2,41% | 15.318,00 |
| 11.07.2024 | 13,95 | 14,30 | 13,72 | 14,26 | 3,11% | 17.312,00 |
| 10.07.2024 | 13,65 | 14,42 | 13,60 | 13,83 | 0,44% | 20.821,00 |
| 09.07.2024 | 14,16 | 14,16 | 13,66 | 13,77 | -0,58% | 6.863,00 |
| 08.07.2024 | 13,42 | 13,95 | 13,10 | 13,85 | 4,84% | 19.465,00 |
| 05.07.2024 | 12,40 | 13,24 | 12,40 | 13,21 | 8,72% | 16.663,00 |
| 03.07.2024 | 12,60 | 12,60 | 11,52 | 12,15 | -8,99% | 38.183,00 |
| 02.07.2024 | 13,19 | 13,70 | 13,09 | 13,35 | 0,83% | 12.976,00 |