39,470$
-2,21%
Echtzeit-Aktienkurs Apogee Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Apogee Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 39,38 | 40,00 | 39,19 | 39,47 | -2,21% | 12.877,00 |
| 22.05.2025 | 39,61 | 41,90 | 39,29 | 40,36 | 0,45% | 247.406,00 |
| 21.05.2025 | 39,52 | 41,54 | 39,25 | 40,18 | -0,40% | 431.346,00 |
| 20.05.2025 | 39,74 | 40,36 | 39,00 | 40,34 | 1,08% | 637.009,00 |
| 19.05.2025 | 39,79 | 40,75 | 39,20 | 39,91 | -1,75% | 699.083,00 |
| 16.05.2025 | 40,57 | 42,21 | 40,18 | 40,62 | -0,05% | 444.797,00 |
| 15.05.2025 | 39,95 | 40,71 | 39,23 | 40,64 | 1,98% | 432.432,00 |
| 14.05.2025 | 39,96 | 40,92 | 39,05 | 39,85 | 0,28% | 831.917,00 |
| 13.05.2025 | 40,04 | 40,04 | 37,83 | 39,74 | 0,40% | 628.664,00 |
| 12.05.2025 | 39,49 | 40,71 | 38,69 | 39,58 | 6,14% | 705.487,00 |
| 09.05.2025 | 38,14 | 39,45 | 36,91 | 37,29 | -1,38% | 848.273,00 |
| 08.05.2025 | 35,14 | 38,61 | 34,38 | 37,81 | 7,29% | 430.847,00 |
| 07.05.2025 | 35,98 | 36,57 | 35,11 | 35,24 | -0,93% | 702.231,00 |
| 06.05.2025 | 38,61 | 39,26 | 35,45 | 35,57 | -9,70% | 878.296,00 |
| 05.05.2025 | 40,11 | 40,15 | 38,86 | 39,39 | -1,82% | 504.490,00 |
| 02.05.2025 | 39,90 | 41,05 | 39,24 | 40,12 | 2,35% | 616.313,00 |
| 01.05.2025 | 39,07 | 40,09 | 37,98 | 39,20 | -0,13% | 432.048,00 |
| 30.04.2025 | 37,01 | 39,77 | 36,59 | 39,25 | 3,89% | 486.858,00 |
| 29.04.2025 | 37,58 | 38,63 | 36,60 | 37,78 | -0,03% | 366.630,00 |
| 28.04.2025 | 36,79 | 38,10 | 36,75 | 37,79 | 2,55% | 484.306,00 |
| 25.04.2025 | 36,10 | 37,17 | 35,84 | 36,85 | -0,54% | 578.750,00 |
| 24.04.2025 | 36,42 | 37,25 | 35,80 | 37,05 | 1,42% | 341.613,00 |
| 23.04.2025 | 37,04 | 38,75 | 36,50 | 36,53 | 2,90% | 590.468,00 |
| 22.04.2025 | 33,30 | 35,66 | 33,30 | 35,50 | 8,07% | 813.499,00 |
| 21.04.2025 | 32,82 | 35,17 | 32,36 | 32,85 | -0,79% | 503.404,00 |
| 17.04.2025 | 32,08 | 33,38 | 31,60 | 33,11 | 3,34% | 347.971,00 |
| 16.04.2025 | 32,50 | 33,08 | 31,38 | 32,04 | -2,47% | 678.426,00 |
| 15.04.2025 | 33,03 | 34,23 | 32,03 | 32,85 | -1,29% | 638.101,00 |
| 14.04.2025 | 32,18 | 34,05 | 31,21 | 33,28 | 4,65% | 519.159,00 |
| 11.04.2025 | 29,99 | 31,90 | 28,60 | 31,80 | 6,21% | 709.106,00 |
| 10.04.2025 | 30,76 | 30,76 | 28,86 | 29,94 | -5,85% | 956.764,00 |
| 09.04.2025 | 27,84 | 32,82 | 27,15 | 31,80 | 10,46% | 1.605.980,00 |
| 08.04.2025 | 32,94 | 34,38 | 26,20 | 28,79 | -10,87% | 1.516.692,00 |
| 07.04.2025 | 32,49 | 32,76 | 29,64 | 32,30 | -0,06% | 871.003,00 |
| 04.04.2025 | 33,53 | 33,66 | 30,81 | 32,32 | -7,63% | 1.079.651,00 |
| 03.04.2025 | 36,22 | 36,74 | 33,58 | 34,99 | -7,51% | 717.062,00 |
| 02.04.2025 | 35,46 | 38,14 | 35,07 | 37,83 | 6,23% | 720.361,00 |
| 01.04.2025 | 37,01 | 37,87 | 35,24 | 35,61 | -4,68% | 664.956,00 |
| 31.03.2025 | 38,61 | 38,95 | 35,45 | 37,36 | -5,94% | 849.309,00 |
| 28.03.2025 | 39,27 | 39,93 | 38,25 | 39,72 | 1,20% | 415.250,00 |
| 27.03.2025 | 39,97 | 41,07 | 38,91 | 39,25 | -2,22% | 523.402,00 |
| 26.03.2025 | 39,93 | 40,88 | 39,34 | 40,14 | 0,63% | 637.774,00 |
| 25.03.2025 | 40,44 | 41,20 | 39,35 | 39,89 | -2,33% | 1.290.156,00 |
| 24.03.2025 | 40,00 | 41,38 | 39,51 | 40,84 | 2,51% | 666.202,00 |
| 21.03.2025 | 39,87 | 40,64 | 38,18 | 39,84 | -1,31% | 646.507,00 |
| 20.03.2025 | 39,94 | 41,23 | 39,94 | 40,37 | -0,17% | 707.014,00 |
| 19.03.2025 | 39,07 | 40,95 | 39,07 | 40,44 | 4,15% | 720.683,00 |
| 18.03.2025 | 39,87 | 40,00 | 37,36 | 38,83 | -3,77% | 547.906,00 |
| 17.03.2025 | 39,37 | 40,89 | 39,18 | 40,35 | 1,03% | 576.485,00 |
| 14.03.2025 | 38,63 | 41,00 | 38,34 | 39,94 | 4,20% | 665.998,00 |
| 13.03.2025 | 38,95 | 40,03 | 38,02 | 38,33 | -0,52% | 873.872,00 |
| 12.03.2025 | 40,41 | 41,87 | 38,53 | 38,53 | -4,32% | 912.252,00 |
| 11.03.2025 | 37,54 | 41,26 | 35,94 | 40,27 | 7,27% | 988.538,00 |
| 10.03.2025 | 35,51 | 37,91 | 35,32 | 37,54 | 3,87% | 976.284,00 |
| 07.03.2025 | 35,57 | 37,30 | 35,13 | 36,14 | 1,98% | 1.271.963,00 |
| 06.03.2025 | 31,10 | 35,69 | 30,55 | 35,44 | 12,76% | 1.063.403,00 |
| 05.03.2025 | 30,48 | 31,56 | 29,26 | 31,43 | 3,32% | 536.667,00 |
| 04.03.2025 | 30,68 | 31,32 | 29,10 | 30,42 | -3,09% | 693.868,00 |
| 03.03.2025 | 32,66 | 35,20 | 30,98 | 31,39 | -0,16% | 1.084.261,00 |
| 28.02.2025 | 30,25 | 31,47 | 29,64 | 31,44 | 2,98% | 684.994,00 |
| 27.02.2025 | 31,00 | 32,03 | 30,47 | 30,53 | -1,77% | 340.283,00 |
| 26.02.2025 | 33,39 | 34,47 | 30,64 | 31,08 | -5,99% | 608.720,00 |
| 25.02.2025 | 33,75 | 33,86 | 31,90 | 33,06 | -0,93% | 745.131,00 |
| 24.02.2025 | 34,53 | 34,80 | 32,93 | 33,37 | -3,42% | 634.676,00 |
| 21.02.2025 | 34,59 | 34,95 | 32,54 | 34,55 | 1,77% | 668.851,00 |
| 20.02.2025 | 33,95 | 34,54 | 32,46 | 33,95 | 0,09% | 682.995,00 |
| 19.02.2025 | 34,63 | 35,19 | 32,47 | 33,92 | -2,89% | 851.309,00 |
| 18.02.2025 | 36,75 | 37,22 | 34,62 | 34,93 | -4,41% | 619.644,00 |
| 14.02.2025 | 36,48 | 37,42 | 36,27 | 36,54 | 0,77% | 318.577,00 |
| 13.02.2025 | 35,98 | 36,62 | 35,22 | 36,26 | 2,14% | 299.712,00 |
| 12.02.2025 | 33,81 | 35,59 | 33,73 | 35,50 | 2,93% | 456.181,00 |
| 11.02.2025 | 39,03 | 39,20 | 34,22 | 34,49 | -12,35% | 1.195.598,00 |
| 10.02.2025 | 39,86 | 40,05 | 38,95 | 39,35 | -0,93% | 545.551,00 |
| 07.02.2025 | 41,68 | 42,14 | 39,29 | 39,72 | -4,61% | 385.519,00 |
| 06.02.2025 | 41,34 | 41,82 | 40,42 | 41,64 | 0,75% | 421.782,00 |
| 05.02.2025 | 40,43 | 41,47 | 39,87 | 41,33 | 2,10% | 387.556,00 |
| 04.02.2025 | 40,29 | 41,34 | 39,63 | 40,48 | 0,27% | 264.593,00 |
| 03.02.2025 | 40,15 | 42,49 | 39,93 | 40,37 | -2,39% | 685.884,00 |
| 31.01.2025 | 42,68 | 44,01 | 40,96 | 41,36 | -2,68% | 347.088,00 |
| 30.01.2025 | 40,84 | 43,02 | 40,17 | 42,50 | 5,41% | 491.657,00 |
| 29.01.2025 | 40,02 | 41,19 | 39,86 | 40,32 | 0,47% | 296.421,00 |
| 28.01.2025 | 40,24 | 40,67 | 39,37 | 40,13 | -0,22% | 517.410,00 |
| 27.01.2025 | 39,77 | 41,94 | 39,73 | 40,22 | -0,15% | 414.846,00 |
| 24.01.2025 | 40,31 | 41,68 | 39,00 | 40,28 | 0,17% | 437.756,00 |
| 23.01.2025 | 38,63 | 40,75 | 37,60 | 40,21 | 3,31% | 446.822,00 |
| 22.01.2025 | 39,47 | 40,27 | 38,32 | 38,92 | -1,37% | 601.331,00 |
| 21.01.2025 | 37,69 | 39,67 | 37,64 | 39,46 | 6,48% | 601.479,00 |
| 17.01.2025 | 37,25 | 37,96 | 36,60 | 37,06 | 0,98% | 452.012,00 |
| 16.01.2025 | 40,46 | 40,46 | 36,48 | 36,70 | -9,29% | 1.032.477,00 |
| 15.01.2025 | 40,53 | 42,98 | 39,83 | 40,46 | 2,85% | 511.115,00 |
| 14.01.2025 | 41,24 | 41,24 | 38,76 | 39,34 | -3,84% | 770.599,00 |
| 13.01.2025 | 41,00 | 41,03 | 38,79 | 40,91 | -0,34% | 552.595,00 |
| 10.01.2025 | 47,61 | 48,34 | 39,07 | 41,05 | -16,58% | 1.366.016,00 |
| 08.01.2025 | 49,40 | 49,57 | 47,80 | 49,21 | -0,73% | 453.119,00 |
| 07.01.2025 | 48,39 | 50,56 | 48,39 | 49,57 | 2,65% | 307.715,00 |
| 06.01.2025 | 47,63 | 50,10 | 47,53 | 48,29 | 1,09% | 395.983,00 |
| 03.01.2025 | 47,39 | 48,90 | 46,72 | 47,77 | 1,31% | 248.646,00 |
| 02.01.2025 | 45,87 | 48,20 | 45,82 | 47,15 | 4,08% | 285.178,00 |
| 31.12.2024 | 44,72 | 46,33 | 43,83 | 45,30 | 1,48% | 429.749,00 |
| 30.12.2024 | 44,96 | 46,32 | 43,26 | 44,64 | -2,55% | 244.640,00 |