29,910$
-6,65%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 32,31 | 32,31 | 29,78 | 29,91 | -6,65% | 82.753,00 |
| 14.01.2026 | 31,29 | 32,05 | 31,10 | 32,04 | 1,39% | 36.352,00 |
| 13.01.2026 | 30,96 | 31,62 | 30,36 | 31,60 | 2,17% | 66.341,00 |
| 12.01.2026 | 31,56 | 31,56 | 30,18 | 30,93 | -2,55% | 100.154,00 |
| 09.01.2026 | 31,66 | 33,71 | 31,26 | 31,74 | 0,57% | 110.684,00 |
| 08.01.2026 | 31,07 | 31,58 | 29,31 | 31,56 | 0,54% | 167.103,00 |
| 07.01.2026 | 30,66 | 31,55 | 30,19 | 31,39 | 2,78% | 167.392,00 |
| 06.01.2026 | 32,24 | 32,95 | 30,40 | 30,54 | -5,51% | 93.005,00 |
| 05.01.2026 | 33,71 | 33,71 | 32,23 | 32,32 | -4,22% | 136.769,00 |
| 02.01.2026 | 34,15 | 34,69 | 32,72 | 33,75 | -0,78% | 82.149,00 |
| 31.12.2025 | 32,27 | 34,13 | 32,00 | 34,01 | 5,85% | 91.415,00 |
| 30.12.2025 | 33,33 | 33,41 | 31,73 | 32,13 | -3,57% | 134.461,00 |
| 29.12.2025 | 33,33 | 33,97 | 32,67 | 33,32 | -0,89% | 113.880,00 |
| 26.12.2025 | 33,75 | 33,78 | 32,67 | 33,62 | -1,12% | 87.594,00 |
| 24.12.2025 | 32,94 | 34,03 | 32,36 | 34,00 | 3,88% | 72.657,00 |
| 23.12.2025 | 36,00 | 36,50 | 31,51 | 32,73 | -9,54% | 187.227,00 |
| 22.12.2025 | 35,65 | 38,99 | 35,03 | 36,18 | 2,61% | 594.608,00 |
| 19.12.2025 | 32,50 | 35,26 | 32,35 | 35,26 | 8,58% | 277.716,00 |
| 18.12.2025 | 32,81 | 33,00 | 32,25 | 32,48 | -0,32% | 177.742,00 |
| 17.12.2025 | 33,60 | 33,80 | 32,26 | 32,58 | -2,75% | 86.565,00 |
| 16.12.2025 | 34,25 | 34,89 | 33,50 | 33,50 | -3,18% | 158.356,00 |
| 15.12.2025 | 36,43 | 36,43 | 34,22 | 34,60 | -4,16% | 55.293,00 |
| 12.12.2025 | 35,82 | 36,92 | 35,25 | 36,10 | 0,61% | 178.410,00 |
| 11.12.2025 | 35,84 | 36,50 | 35,05 | 35,88 | -0,15% | 60.305,00 |
| 10.12.2025 | 36,11 | 37,50 | 35,67 | 35,94 | 0,74% | 118.415,00 |
| 09.12.2025 | 36,19 | 38,82 | 35,58 | 35,67 | 0,34% | 162.269,00 |
| 08.12.2025 | 35,64 | 35,98 | 34,42 | 35,55 | 1,54% | 191.753,00 |
| 05.12.2025 | 35,56 | 36,00 | 34,92 | 35,01 | -0,74% | 28.726,00 |
| 04.12.2025 | 35,19 | 35,82 | 34,52 | 35,27 | 0,77% | 45.625,00 |
| 03.12.2025 | 34,41 | 35,61 | 34,41 | 35,00 | 2,97% | 39.549,00 |
| 02.12.2025 | 33,84 | 34,96 | 33,39 | 33,99 | 0,41% | 83.364,00 |
| 01.12.2025 | 37,72 | 39,47 | 33,28 | 33,85 | -10,43% | 144.717,00 |
| 28.11.2025 | 37,49 | 37,80 | 36,96 | 37,79 | 1,61% | 28.336,00 |
| 26.11.2025 | 37,78 | 37,93 | 36,70 | 37,19 | -0,61% | 61.184,00 |
| 25.11.2025 | 38,02 | 38,14 | 36,85 | 37,42 | -1,78% | 74.890,00 |
| 24.11.2025 | 38,45 | 39,65 | 37,32 | 38,10 | 3,73% | 79.447,00 |
| 20.11.2025 | 38,77 | 39,71 | 36,63 | 36,73 | -3,34% | 148.568,00 |
| 19.11.2025 | 36,07 | 38,37 | 35,19 | 38,00 | 6,38% | 269.642,00 |
| 18.11.2025 | 36,03 | 36,36 | 35,00 | 35,72 | -1,73% | 96.430,00 |
| 17.11.2025 | 36,32 | 37,67 | 35,67 | 36,35 | 2,34% | 178.252,00 |
| 13.11.2025 | 35,53 | 35,70 | 34,25 | 35,52 | -0,87% | 197.695,00 |
| 12.11.2025 | 33,31 | 36,23 | 32,97 | 35,83 | 8,15% | 168.084,00 |
| 11.11.2025 | 32,11 | 33,26 | 31,02 | 33,13 | 3,31% | 65.228,00 |
| 10.11.2025 | 31,70 | 32,40 | 31,50 | 32,07 | 2,79% | 71.897,00 |
| 07.11.2025 | 31,45 | 31,77 | 30,60 | 31,20 | -0,86% | 126.431,00 |
| 06.11.2025 | 32,11 | 32,68 | 30,92 | 31,47 | -1,99% | 84.163,00 |
| 05.11.2025 | 31,77 | 32,36 | 31,23 | 32,11 | 2,16% | 91.928,00 |
| 04.11.2025 | 30,80 | 32,37 | 30,80 | 31,43 | 0,87% | 137.027,00 |
| 03.11.2025 | 31,06 | 31,60 | 30,00 | 31,16 | 0,35% | 92.535,00 |
| 31.10.2025 | 30,32 | 31,80 | 30,30 | 31,05 | 3,05% | 70.348,00 |
| 30.10.2025 | 30,68 | 31,76 | 30,13 | 30,13 | -2,81% | 61.232,00 |
| 29.10.2025 | 30,89 | 32,44 | 30,52 | 31,00 | 0,36% | 127.200,00 |
| 28.10.2025 | 29,90 | 31,33 | 29,53 | 30,89 | 3,66% | 92.542,00 |
| 27.10.2025 | 29,24 | 30,24 | 28,82 | 29,80 | 1,92% | 111.171,00 |
| 24.10.2025 | 27,60 | 29,73 | 27,60 | 29,24 | 6,35% | 73.695,00 |
| 23.10.2025 | 28,27 | 28,75 | 27,39 | 27,50 | -2,33% | 36.827,00 |
| 22.10.2025 | 28,20 | 28,67 | 27,07 | 28,15 | -0,92% | 144.451,00 |
| 21.10.2025 | 30,50 | 30,78 | 28,25 | 28,41 | -7,73% | 120.839,00 |
| 20.10.2025 | 29,84 | 31,12 | 29,42 | 30,79 | 4,55% | 182.767,00 |
| 17.10.2025 | 28,92 | 30,20 | 28,82 | 29,45 | 1,27% | 291.328,00 |
| 16.10.2025 | 28,83 | 29,40 | 28,34 | 29,08 | 2,36% | 190.778,00 |
| 15.10.2025 | 28,11 | 28,54 | 27,50 | 28,41 | 0,07% | 185.513,00 |
| 14.10.2025 | 27,67 | 29,20 | 26,72 | 28,39 | 2,64% | 158.299,00 |
| 13.10.2025 | 26,51 | 28,00 | 25,75 | 27,66 | 4,34% | 270.366,00 |
| 10.10.2025 | 26,96 | 27,10 | 25,72 | 26,51 | -1,16% | 176.923,00 |
| 09.10.2025 | 25,71 | 27,17 | 23,84 | 26,82 | 5,18% | 192.878,00 |
| 08.10.2025 | 24,07 | 26,07 | 23,22 | 25,50 | 6,87% | 151.679,00 |
| 07.10.2025 | 24,61 | 24,68 | 23,26 | 23,86 | -2,53% | 77.555,00 |
| 06.10.2025 | 23,56 | 24,56 | 23,40 | 24,48 | 3,29% | 83.963,00 |
| 02.10.2025 | 24,65 | 24,94 | 23,63 | 23,70 | -3,70% | 93.154,00 |
| 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 |