8,460$
-3,26%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 14,68 | 14,88 | 14,17 | 14,30 | -1,31% | 30.029,00 |
| 17.01.2025 | 14,31 | 14,53 | 14,15 | 14,49 | 0,49% | 14.975,00 |
| 16.01.2025 | 14,38 | 14,90 | 14,28 | 14,42 | -0,55% | 16.220,00 |
| 15.01.2025 | 14,80 | 15,67 | 14,17 | 14,50 | -1,63% | 49.013,00 |
| 14.01.2025 | 15,33 | 15,73 | 14,20 | 14,74 | -1,01% | 26.863,00 |
| 13.01.2025 | 15,43 | 15,51 | 14,73 | 14,89 | -4,67% | 23.267,00 |
| 10.01.2025 | 16,90 | 16,90 | 15,23 | 15,62 | -7,79% | 34.082,00 |
| 08.01.2025 | 17,11 | 17,16 | 16,41 | 16,94 | -2,48% | 21.214,00 |
| 07.01.2025 | 17,30 | 17,68 | 16,70 | 17,37 | 0,12% | 23.726,00 |
| 06.01.2025 | 17,77 | 17,77 | 16,52 | 17,35 | -0,80% | 34.365,00 |
| 03.01.2025 | 17,30 | 18,05 | 17,21 | 17,49 | 1,98% | 49.805,00 |
| 02.01.2025 | 15,99 | 17,20 | 15,80 | 17,15 | 8,68% | 46.127,00 |
| 31.12.2024 | 16,15 | 16,15 | 15,42 | 15,78 | -1,56% | 26.982,00 |
| 30.12.2024 | 15,22 | 16,16 | 15,05 | 16,03 | 5,74% | 89.457,00 |
| 27.12.2024 | 15,38 | 15,56 | 14,86 | 15,16 | -1,43% | 29.953,00 |
| 26.12.2024 | 15,85 | 15,85 | 15,00 | 15,38 | 4,48% | 39.306,00 |
| 24.12.2024 | 15,30 | 15,70 | 14,70 | 14,72 | -1,34% | 19.949,00 |
| 23.12.2024 | 15,60 | 15,60 | 14,60 | 14,92 | -1,39% | 15.405,00 |
| 20.12.2024 | 15,70 | 16,26 | 15,00 | 15,13 | -4,30% | 27.449,00 |
| 19.12.2024 | 16,00 | 16,75 | 14,75 | 15,81 | 15,40% | 127.781,00 |
| 18.12.2024 | 15,08 | 15,83 | 13,20 | 13,70 | -4,06% | 48.071,00 |
| 17.12.2024 | 14,70 | 15,19 | 14,15 | 14,28 | -8,11% | 65.016,00 |
| 16.12.2024 | 15,04 | 15,94 | 14,93 | 15,54 | 1,04% | 33.131,00 |
| 13.12.2024 | 15,12 | 15,40 | 14,98 | 15,38 | 0,20% | 10.137,00 |
| 12.12.2024 | 15,46 | 15,46 | 14,98 | 15,35 | 1,86% | 20.795,00 |
| 11.12.2024 | 15,91 | 15,91 | 14,75 | 15,07 | -6,46% | 42.283,00 |
| 10.12.2024 | 16,04 | 16,66 | 15,80 | 16,11 | -3,50% | 42.051,00 |
| 09.12.2024 | 16,05 | 16,98 | 16,05 | 16,70 | 4,02% | 27.781,00 |
| 06.12.2024 | 16,47 | 16,47 | 16,00 | 16,05 | -1,65% | 11.473,00 |
| 05.12.2024 | 16,23 | 16,48 | 16,13 | 16,32 | 0,06% | 14.332,00 |
| 04.12.2024 | 16,50 | 16,66 | 15,96 | 16,31 | -0,55% | 28.744,00 |
| 03.12.2024 | 16,61 | 16,99 | 15,57 | 16,40 | -2,09% | 95.387,00 |
| 02.12.2024 | 17,38 | 17,40 | 16,51 | 16,75 | -1,70% | 22.001,00 |
| 29.11.2024 | 16,80 | 17,28 | 16,78 | 17,04 | 1,25% | 23.048,00 |
| 27.11.2024 | 15,35 | 16,83 | 15,35 | 16,83 | 10,72% | 89.387,00 |
| 26.11.2024 | 15,14 | 15,67 | 14,80 | 15,20 | 2,63% | 37.622,00 |
| 25.11.2024 | 15,00 | 15,60 | 14,69 | 14,81 | -1,53% | 42.415,00 |
| 22.11.2024 | 14,75 | 15,20 | 14,45 | 15,04 | 0,13% | 28.313,00 |
| 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 |