12,350$
-3,14%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |