20,000$
0,81%
Echtzeit-Aktienkurs Assembly Biosciences
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 20,00 | 20,06 | 19,20 | 20,00 | 0,81% | 518.399,00 |
| 04.11.2026 | 20,31 | 20,54 | 19,58 | 19,84 | -0,55% | 269.004,00 |
| 03.11.2026 | 19,71 | 20,32 | 19,50 | 19,95 | 2,31% | 170.866,00 |
| 02.11.2026 | 20,77 | 20,77 | 19,25 | 19,50 | -3,13% | 262.713,00 |
| 30.10.2026 | 20,86 | 21,00 | 19,98 | 20,13 | -3,50% | 136.864,00 |
| 29.10.2026 | 20,75 | 21,36 | 20,71 | 20,86 | 1,41% | 198.747,00 |
| 28.10.2026 | 20,21 | 20,67 | 19,95 | 20,57 | 1,43% | 142.351,00 |
| 27.10.2026 | 19,56 | 20,60 | 19,56 | 20,28 | 3,10% | 185.599,00 |
| 26.10.2026 | 19,97 | 20,09 | 19,59 | 19,67 | -0,73% | 152.175,00 |
| 23.10.2026 | 20,34 | 20,34 | 19,30 | 19,82 | -2,39% | 206.013,00 |
| 22.10.2026 | 20,29 | 20,85 | 19,98 | 20,30 | -0,73% | 137.849,00 |
| 21.10.2026 | 21,61 | 21,93 | 20,38 | 20,45 | -3,49% | 234.769,00 |
| 20.10.2026 | 20,23 | 21,48 | 20,07 | 21,19 | 5,00% | 221.159,00 |
| 19.10.2026 | 20,22 | 20,49 | 19,95 | 20,18 | 0,35% | 199.155,00 |
| 16.10.2026 | 20,63 | 20,63 | 19,94 | 20,11 | -2,24% | 167.734,00 |
| 15.10.2026 | 20,73 | 21,01 | 20,41 | 20,57 | 0,19% | 203.886,00 |
| 14.10.2026 | 20,19 | 20,99 | 19,98 | 20,53 | 1,03% | 240.762,00 |
| 13.10.2026 | 22,64 | 22,64 | 20,28 | 20,32 | -10,76% | 305.422,00 |
| 12.10.2026 | 23,43 | 23,83 | 22,44 | 22,77 | -3,23% | 207.819,00 |
| 09.10.2026 | 23,00 | 23,58 | 22,72 | 23,53 | 3,11% | 170.465,00 |
| 08.10.2026 | 22,78 | 23,05 | 22,08 | 22,82 | -0,57% | 288.395,00 |
| 07.10.2026 | 21,98 | 23,13 | 21,86 | 22,95 | 3,54% | 190.782,00 |
| 06.10.2026 | 22,84 | 22,92 | 21,80 | 22,17 | -2,31% | 340.587,00 |
| 05.10.2026 | 22,68 | 22,95 | 22,27 | 22,69 | 0,75% | 241.741,00 |
| 02.10.2026 | 23,30 | 23,48 | 22,01 | 22,52 | -2,00% | 367.965,00 |
| 01.10.2026 | 23,19 | 23,66 | 22,75 | 22,98 | -2,21% | 350.802,00 |
| 30.09.2026 | 23,65 | 23,87 | 23,23 | 23,50 | 0,15% | 221.101,00 |
| 29.09.2026 | 23,70 | 23,79 | 23,05 | 23,47 | -0,57% | 229.738,00 |
| 28.09.2026 | 23,35 | 23,86 | 23,05 | 23,60 | -0,32% | 117.453,00 |
| 25.09.2026 | 23,70 | 24,25 | 23,43 | 23,68 | 0,06% | 143.518,00 |
| 24.09.2026 | 23,73 | 24,02 | 23,15 | 23,66 | -1,38% | 178.992,00 |
| 23.09.2026 | 25,42 | 25,48 | 23,89 | 23,99 | -5,85% | 275.199,00 |
| 22.09.2026 | 25,69 | 25,89 | 25,12 | 25,48 | 0,16% | 1.069.931,00 |
| 21.09.2026 | 25,40 | 25,73 | 24,85 | 25,44 | 1,48% | 211.868,00 |
| 18.09.2026 | 25,41 | 25,78 | 24,83 | 25,07 | -0,95% | 1.396.003,00 |
| 17.09.2026 | 26,02 | 26,30 | 25,10 | 25,31 | -0,65% | 364.143,00 |
| 16.09.2026 | 26,11 | 26,69 | 25,13 | 25,48 | -2,09% | 348.545,00 |
| 15.09.2026 | 29,00 | 29,10 | 25,31 | 26,02 | -10,15% | 587.355,00 |
| 14.09.2026 | 30,31 | 30,48 | 28,79 | 28,96 | -2,82% | 289.943,00 |
| 11.09.2026 | 31,24 | 31,72 | 29,68 | 29,80 | -2,13% | 258.936,00 |
| 10.09.2026 | 32,56 | 32,69 | 30,34 | 30,45 | -7,25% | 348.595,00 |
| 09.09.2026 | 35,64 | 35,93 | 32,73 | 32,83 | -6,94% | 724.609,00 |
| 08.09.2026 | 36,16 | 36,40 | 35,15 | 35,28 | -3,61% | 227.456,00 |
| 04.09.2026 | 35,68 | 36,77 | 35,49 | 36,60 | 1,33% | 156.451,00 |
| 03.09.2026 | 36,80 | 36,80 | 35,54 | 36,12 | -1,63% | 224.936,00 |
| 02.09.2026 | 35,48 | 37,01 | 34,86 | 36,72 | 4,38% | 267.487,00 |
| 01.09.2026 | 34,12 | 35,33 | 33,43 | 35,18 | 4,86% | 301.067,00 |
| 31.08.2026 | 33,80 | 34,30 | 32,92 | 33,55 | -1,40% | 235.955,00 |
| 28.08.2026 | 34,58 | 34,58 | 33,29 | 34,03 | -2,29% | 249.842,00 |
| 27.08.2026 | 35,32 | 35,90 | 34,75 | 34,82 | -1,77% | 191.799,00 |
| 26.08.2026 | 35,38 | 36,13 | 35,00 | 35,45 | 0,34% | 171.431,00 |
| 25.08.2026 | 36,00 | 37,00 | 35,19 | 35,33 | 0,37% | 553.712,00 |
| 24.08.2026 | 34,38 | 36,12 | 33,75 | 35,20 | 2,39% | 383.694,00 |
| 21.08.2026 | 33,86 | 35,62 | 33,86 | 34,38 | 2,54% | 340.471,00 |
| 20.08.2026 | 33,63 | 34,00 | 32,90 | 33,53 | -0,71% | 214.993,00 |
| 19.08.2026 | 32,88 | 34,57 | 32,64 | 33,77 | 5,01% | 384.289,00 |
| 18.08.2026 | 30,00 | 33,08 | 30,00 | 32,16 | 7,06% | 484.812,00 |
| 17.08.2026 | 32,57 | 33,33 | 29,83 | 30,04 | -8,75% | 304.523,00 |
| 14.08.2026 | 30,08 | 33,17 | 29,79 | 32,92 | 10,29% | 557.549,00 |
| 13.08.2026 | 27,40 | 30,45 | 26,77 | 29,85 | 10,27% | 728.667,00 |
| 12.08.2026 | 26,91 | 27,39 | 26,74 | 27,07 | -0,40% | 113.071,00 |
| 11.08.2026 | 27,12 | 27,32 | 26,24 | 27,18 | 1,72% | 213.413,00 |
| 10.08.2026 | 26,68 | 27,10 | 26,32 | 26,72 | 0,15% | 105.717,00 |
| 07.08.2026 | 27,07 | 27,12 | 26,36 | 26,68 | 0,83% | 119.771,00 |
| 06.08.2026 | 26,78 | 26,98 | 26,18 | 26,46 | -0,28% | 100.058,00 |
| 05.08.2026 | 26,32 | 26,92 | 26,18 | 26,54 | 0,51% | 113.346,00 |
| 04.08.2026 | 25,53 | 26,47 | 25,37 | 26,40 | 4,18% | 90.252,00 |
| 03.08.2026 | 25,31 | 25,59 | 24,72 | 25,34 | 0,92% | 192.875,00 |
| 31.07.2026 | 25,88 | 26,03 | 24,66 | 25,11 | -3,50% | 101.353,00 |
| 30.07.2026 | 25,04 | 26,15 | 25,02 | 26,02 | 3,81% | 55.716,00 |
| 29.07.2026 | 25,75 | 25,87 | 24,50 | 25,07 | -1,94% | 153.276,00 |
| 28.07.2026 | 25,96 | 26,21 | 25,16 | 25,56 | -1,16% | 86.407,00 |
| 27.07.2026 | 25,80 | 26,57 | 25,80 | 25,86 | 1,29% | 79.179,00 |
| 24.07.2026 | 25,30 | 26,53 | 24,85 | 25,53 | 1,29% | 142.148,00 |
| 23.07.2026 | 26,07 | 26,08 | 25,05 | 25,21 | -3,32% | 191.255,00 |
| 22.07.2026 | 26,17 | 26,20 | 25,56 | 26,07 | -1,40% | 128.282,00 |
| 21.07.2026 | 25,00 | 26,64 | 24,87 | 26,44 | 5,58% | 112.028,00 |
| 20.07.2026 | 26,81 | 27,00 | 24,98 | 25,04 | -6,59% | 112.684,00 |
| 17.07.2026 | 26,12 | 28,15 | 25,36 | 26,81 | 3,79% | 312.825,00 |
| 16.07.2026 | 26,72 | 26,78 | 25,43 | 25,83 | -3,37% | 309.430,00 |
| 15.07.2026 | 26,67 | 27,02 | 26,25 | 26,73 | -0,11% | 124.804,00 |
| 14.07.2026 | 26,99 | 27,31 | 26,73 | 26,76 | -0,48% | 104.872,00 |
| 13.07.2026 | 27,15 | 27,40 | 26,27 | 26,89 | -1,93% | 112.993,00 |
| 10.07.2026 | 27,86 | 27,99 | 26,45 | 27,42 | -1,61% | 169.991,00 |
| 09.07.2026 | 28,61 | 29,24 | 27,63 | 27,87 | -2,55% | 179.037,00 |
| 08.07.2026 | 28,30 | 29,20 | 27,90 | 28,60 | -1,26% | 135.958,00 |
| 07.07.2026 | 28,97 | 29,95 | 28,60 | 28,97 | -0,02% | 177.777,00 |
| 06.07.2026 | 27,74 | 29,00 | 27,20 | 28,97 | 4,43% | 179.400,00 |
| 02.07.2026 | 26,75 | 27,77 | 26,41 | 27,74 | 3,93% | 199.257,00 |
| 01.07.2026 | 27,44 | 27,66 | 26,06 | 26,69 | -2,95% | 204.010,00 |
| 30.06.2026 | 26,96 | 28,37 | 26,89 | 27,50 | 2,00% | 249.382,00 |
| 29.06.2026 | 26,76 | 27,13 | 25,95 | 26,96 | 0,82% | 235.468,00 |
| 26.06.2026 | 24,26 | 27,05 | 24,26 | 26,74 | 10,25% | 1.552.086,00 |
| 25.06.2026 | 25,56 | 25,95 | 24,01 | 24,26 | -5,07% | 270.746,00 |
| 24.06.2026 | 27,19 | 27,97 | 25,33 | 25,55 | -4,75% | 264.236,00 |
| 23.06.2026 | 24,91 | 27,13 | 24,90 | 26,83 | 6,66% | 253.629,00 |
| 22.06.2026 | 24,50 | 26,14 | 24,44 | 25,15 | 2,91% | 286.842,00 |
| 18.06.2026 | 24,59 | 25,93 | 24,22 | 24,44 | 1,79% | 298.862,00 |
| 17.06.2026 | 23,25 | 24,51 | 23,20 | 24,01 | 2,91% | 133.826,00 |
| 16.06.2026 | 23,23 | 23,42 | 22,58 | 23,33 | 0,09% | 116.925,00 |