29,010$
-1,43%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,40 | 29,75 | 28,40 | 29,01 | -1,43% | 37.857,00 |
| 01.04.2026 | 28,59 | 30,02 | 28,35 | 29,43 | 6,05% | 77.747,00 |
| 31.03.2026 | 27,01 | 28,14 | 26,66 | 27,75 | 4,76% | 97.646,00 |
| 30.03.2026 | 27,84 | 28,12 | 26,32 | 26,49 | -4,09% | 72.596,00 |
| 27.03.2026 | 28,57 | 28,89 | 27,25 | 27,62 | -4,26% | 70.466,00 |
| 26.03.2026 | 28,65 | 29,53 | 28,49 | 28,85 | 0,63% | 65.234,00 |
| 25.03.2026 | 28,45 | 29,50 | 28,40 | 28,67 | 1,56% | 58.376,00 |
| 24.03.2026 | 28,10 | 28,45 | 27,50 | 28,23 | -1,22% | 70.504,00 |
| 23.03.2026 | 29,10 | 30,18 | 27,53 | 28,58 | 0,83% | 98.567,00 |
| 20.03.2026 | 30,13 | 30,13 | 27,65 | 28,35 | 3,04% | 83.925,00 |
| 19.03.2026 | 27,52 | 28,31 | 27,12 | 27,51 | -0,11% | 53.372,00 |
| 18.03.2026 | 28,05 | 28,31 | 27,51 | 27,54 | -3,47% | 42.013,00 |
| 17.03.2026 | 28,80 | 28,90 | 28,01 | 28,53 | -0,73% | 57.650,00 |
| 16.03.2026 | 28,56 | 29,14 | 28,20 | 28,74 | 1,81% | 56.999,00 |
| 13.03.2026 | 28,52 | 29,10 | 27,75 | 28,23 | -0,35% | 67.439,00 |
| 12.03.2026 | 29,01 | 29,01 | 27,63 | 28,33 | -3,01% | 80.280,00 |
| 11.03.2026 | 29,14 | 29,53 | 28,65 | 29,21 | -0,60% | 60.164,00 |
| 10.03.2026 | 29,17 | 29,91 | 29,00 | 29,39 | 1,15% | 81.197,00 |
| 09.03.2026 | 28,53 | 29,72 | 28,28 | 29,05 | 2,76% | 103.292,00 |
| 06.03.2026 | 27,19 | 29,00 | 27,00 | 28,27 | 2,21% | 90.647,00 |
| 05.03.2026 | 29,29 | 29,54 | 27,00 | 27,66 | -7,15% | 167.014,00 |
| 04.03.2026 | 28,92 | 30,08 | 28,40 | 29,79 | 3,91% | 64.868,00 |
| 03.03.2026 | 28,70 | 29,00 | 27,87 | 28,67 | -3,40% | 53.997,00 |
| 02.03.2026 | 29,33 | 30,25 | 29,00 | 29,68 | -0,54% | 62.215,00 |
| 27.02.2026 | 29,07 | 30,62 | 28,64 | 29,84 | 0,84% | 129.698,00 |
| 26.02.2026 | 29,56 | 29,77 | 28,49 | 29,59 | 1,23% | 89.501,00 |
| 25.02.2026 | 29,69 | 30,40 | 29,16 | 29,23 | -1,38% | 77.080,00 |
| 24.02.2026 | 30,16 | 30,16 | 29,30 | 29,64 | 3,35% | 94.834,00 |
| 20.02.2026 | 26,03 | 29,01 | 26,02 | 28,68 | 10,52% | 136.841,00 |
| 19.02.2026 | 29,26 | 29,46 | 25,72 | 25,95 | -9,99% | 400.243,00 |
| 18.02.2026 | 27,76 | 28,93 | 27,76 | 28,83 | 3,59% | 72.874,00 |
| 17.02.2026 | 26,65 | 27,86 | 26,02 | 27,83 | 4,39% | 78.199,00 |
| 13.02.2026 | 26,09 | 27,32 | 25,92 | 26,66 | 2,87% | 86.722,00 |
| 12.02.2026 | 27,40 | 27,40 | 25,48 | 25,92 | -5,11% | 101.495,00 |
| 11.02.2026 | 27,39 | 27,50 | 26,08 | 27,31 | -0,62% | 61.465,00 |
| 10.02.2026 | 26,91 | 27,48 | 26,32 | 27,48 | 1,78% | 54.757,00 |
| 09.02.2026 | 26,75 | 27,48 | 26,00 | 27,00 | 2,97% | 69.864,00 |
| 06.02.2026 | 25,62 | 26,80 | 25,58 | 26,22 | 3,27% | 56.045,00 |
| 05.02.2026 | 27,22 | 27,84 | 25,14 | 25,39 | -6,14% | 98.777,00 |
| 04.02.2026 | 29,80 | 30,34 | 26,60 | 27,05 | -4,21% | 156.367,00 |
| 03.02.2026 | 26,37 | 28,35 | 26,27 | 28,24 | 6,81% | 118.749,00 |
| 02.02.2026 | 25,25 | 26,59 | 25,25 | 26,44 | 2,92% | 68.729,00 |
| 30.01.2026 | 25,66 | 26,05 | 24,68 | 25,69 | -0,08% | 88.603,00 |
| 29.01.2026 | 26,24 | 26,45 | 25,01 | 25,71 | -2,72% | 83.107,00 |
| 28.01.2026 | 27,60 | 27,77 | 26,30 | 26,43 | -3,96% | 75.927,00 |
| 27.01.2026 | 27,40 | 28,64 | 26,95 | 27,52 | 0,66% | 102.036,00 |
| 26.01.2026 | 28,05 | 28,59 | 26,93 | 27,34 | -1,01% | 96.836,00 |
| 22.01.2026 | 26,33 | 27,93 | 26,33 | 27,62 | 5,38% | 70.178,00 |
| 21.01.2026 | 26,80 | 27,75 | 25,93 | 26,21 | -2,20% | 116.009,00 |
| 20.01.2026 | 28,72 | 29,00 | 26,77 | 26,80 | -8,75% | 268.090,00 |
| 16.01.2026 | 30,06 | 30,34 | 29,16 | 29,37 | -1,81% | 131.370,00 |
| 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 |