0,801€
-4,76%
Echtzeit-Aktienkurs Assembly Biosciences
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 0,87 | 0,90 | 0,79 | 0,83 | -4,06% | 48.000,00 |
| 28.03.2023 | 0,92 | 0,92 | 0,76 | 0,86 | -5,59% | 13.400,00 |
| 27.03.2023 | 0,97 | 0,98 | 0,91 | 0,91 | -8,24% | - |
| 24.03.2023 | 1,01 | 1,01 | 0,94 | 1,00 | -2,55% | - |
| 23.03.2023 | 1,08 | 1,12 | 0,93 | 1,02 | -7,35% | - |
| 22.03.2023 | 1,13 | 1,17 | 1,06 | 1,10 | 0,96% | - |
| 21.03.2023 | 1,16 | 1,18 | 1,09 | 1,09 | -3,75% | - |
| 20.03.2023 | 1,15 | 1,21 | 1,05 | 1,13 | -7,43% | - |
| 17.03.2023 | 1,16 | 1,26 | 1,14 | 1,23 | -1,61% | - |
| 16.03.2023 | 1,26 | 1,34 | 1,14 | 1,25 | -0,32% | - |
| 15.03.2023 | 1,23 | 1,48 | 1,18 | 1,25 | 0,32% | - |
| 14.03.2023 | 1,20 | 1,28 | 1,17 | 1,25 | 1,88% | - |
| 13.03.2023 | 1,19 | 1,24 | 1,07 | 1,22 | 3,04% | 3.655,00 |
| 10.03.2023 | 1,25 | 1,28 | 1,16 | 1,19 | -5,65% | - |
| 09.03.2023 | 1,37 | 1,56 | 1,24 | 1,26 | -7,91% | - |
| 08.03.2023 | 1,29 | 1,39 | 1,28 | 1,37 | 6,64% | - |
| 07.03.2023 | 1,32 | 1,34 | 1,28 | 1,28 | -2,07% | - |
| 06.03.2023 | 1,31 | 1,40 | 1,28 | 1,31 | 0,69% | - |
| 03.03.2023 | 1,29 | 1,32 | 1,28 | 1,30 | 0,78% | - |
| 02.03.2023 | 1,31 | 1,32 | 1,29 | 1,29 | -1,53% | - |
| 01.03.2023 | 1,30 | 1,32 | 1,27 | 1,31 | 0,93% | - |
| 28.02.2023 | 1,26 | 1,34 | 1,26 | 1,30 | 0,00% | - |
| 27.02.2023 | 1,30 | 1,35 | 1,27 | 1,30 | -1,22% | - |
| 24.02.2023 | 1,34 | 1,44 | 1,29 | 1,31 | -1,72% | - |
| 23.02.2023 | 1,35 | 1,39 | 1,32 | 1,34 | 0,00% | - |
| 22.02.2023 | 1,36 | 1,40 | 1,30 | 1,34 | -1,33% | - |
| 21.02.2023 | 1,41 | 1,43 | 1,33 | 1,35 | -4,38% | - |
| 20.02.2023 | 1,42 | 1,42 | 1,41 | 1,42 | 0,21% | - |
| 17.02.2023 | 1,43 | 1,45 | 1,40 | 1,41 | -0,84% | - |
| 16.02.2023 | 1,45 | 1,47 | 1,38 | 1,42 | -1,45% | - |
| 15.02.2023 | 1,44 | 1,51 | 1,44 | 1,45 | 0,70% | - |
| 14.02.2023 | 1,40 | 1,49 | 1,40 | 1,44 | -0,76% | - |
| 13.02.2023 | 1,41 | 1,49 | 1,41 | 1,45 | 2,63% | - |
| 10.02.2023 | 1,44 | 1,46 | 1,41 | 1,41 | -1,47% | - |
| 09.02.2023 | 1,51 | 1,55 | 1,43 | 1,43 | -4,54% | - |
| 08.02.2023 | 1,55 | 1,55 | 1,46 | 1,50 | -3,23% | - |
| 07.02.2023 | 1,57 | 1,59 | 1,52 | 1,55 | -0,83% | - |
| 06.02.2023 | 1,56 | 1,58 | 1,49 | 1,56 | 0,00% | - |
| 03.02.2023 | 1,56 | 1,62 | 1,54 | 1,56 | 0,52% | - |
| 02.02.2023 | 1,58 | 1,62 | 1,55 | 1,55 | -1,65% | - |
| 01.02.2023 | 1,62 | 1,66 | 1,58 | 1,58 | -2,23% | - |
| 31.01.2023 | 1,57 | 1,62 | 1,55 | 1,62 | 3,33% | - |
| 30.01.2023 | 1,58 | 1,59 | 1,54 | 1,56 | -0,45% | - |
| 27.01.2023 | 1,51 | 1,62 | 1,51 | 1,57 | 1,49% | - |
| 26.01.2023 | 1,54 | 1,56 | 1,48 | 1,55 | 1,71% | - |
| 25.01.2023 | 1,42 | 1,55 | 1,41 | 1,52 | 7,11% | - |
| 24.01.2023 | 1,40 | 1,48 | 1,34 | 1,42 | 2,53% | - |
| 23.01.2023 | 1,39 | 1,43 | 1,35 | 1,39 | -0,43% | - |
| 20.01.2023 | 1,36 | 1,40 | 1,36 | 1,39 | 0,07% | - |
| 19.01.2023 | 1,42 | 1,44 | 1,37 | 1,39 | -1,63% | - |
| 18.01.2023 | 1,42 | 1,47 | 1,41 | 1,41 | -2,55% | - |
| 17.01.2023 | 1,46 | 1,55 | 1,42 | 1,45 | -0,21% | - |
| 16.01.2023 | 1,42 | 1,49 | 1,42 | 1,45 | 2,54% | - |
| 13.01.2023 | 1,39 | 1,45 | 1,37 | 1,42 | 2,16% | - |
| 12.01.2023 | 1,38 | 1,42 | 1,35 | 1,39 | -1,91% | - |
| 11.01.2023 | 1,45 | 1,46 | 1,37 | 1,41 | -2,08% | - |
| 10.01.2023 | 1,47 | 1,63 | 1,40 | 1,44 | -1,57% | 500,00 |
| 09.01.2023 | 1,31 | 1,53 | 1,28 | 1,47 | 12,76% | - |
| 06.01.2023 | 1,35 | 1,40 | 1,29 | 1,30 | -2,62% | - |
| 05.01.2023 | 1,31 | 1,35 | 1,29 | 1,34 | 2,69% | - |
| 04.01.2023 | 1,29 | 1,32 | 1,24 | 1,30 | 1,64% | - |
| 03.01.2023 | 1,23 | 1,31 | 1,20 | 1,28 | 4,15% | - |
| 02.01.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,05% | - |
| 30.12.2022 | 1,22 | 1,33 | 1,21 | 1,24 | 0,73% | - |
| 29.12.2022 | 1,18 | 1,24 | 1,17 | 1,23 | 5,03% | - |
| 28.12.2022 | 1,16 | 1,18 | 1,12 | 1,17 | 1,56% | - |
| 27.12.2022 | 1,20 | 1,21 | 1,13 | 1,16 | -3,02% | - |
| 23.12.2022 | 1,24 | 1,25 | 1,19 | 1,19 | -3,25% | - |
| 22.12.2022 | 1,20 | 1,26 | 1,15 | 1,23 | 2,50% | - |
| 21.12.2022 | 1,23 | 1,28 | 1,20 | 1,20 | -1,48% | - |
| 20.12.2022 | 1,28 | 1,29 | 1,22 | 1,22 | -4,54% | - |
| 19.12.2022 | 1,10 | 1,43 | 1,08 | 1,28 | 16,18% | - |
| 16.12.2022 | 1,10 | 1,11 | 1,07 | 1,10 | -0,54% | - |
| 15.12.2022 | 1,11 | 1,12 | 1,08 | 1,11 | -0,36% | - |
| 14.12.2022 | 1,13 | 1,14 | 1,11 | 1,11 | -1,33% | - |
| 13.12.2022 | 1,11 | 1,16 | 1,08 | 1,13 | 1,72% | - |
| 12.12.2022 | 1,08 | 1,18 | 0,81 | 1,11 | 3,08% | - |
| 09.12.2022 | 1,11 | 1,11 | 0,99 | 1,07 | -1,92% | - |
| 08.12.2022 | 1,04 | 1,14 | 1,01 | 1,09 | 5,91% | - |
| 07.12.2022 | 1,14 | 1,14 | 1,00 | 1,03 | -8,34% | - |
| 06.12.2022 | 1,26 | 1,26 | 1,13 | 1,13 | -10,13% | - |
| 05.12.2022 | 1,26 | 1,27 | 1,21 | 1,25 | 0,08% | 30,00 |
| 02.12.2022 | 1,24 | 1,28 | 1,22 | 1,25 | 1,38% | - |
| 01.12.2022 | 1,27 | 1,30 | 1,23 | 1,24 | -2,22% | - |
| 30.11.2022 | 1,29 | 1,30 | 1,25 | 1,26 | -1,86% | - |
| 29.11.2022 | 1,28 | 1,30 | 1,26 | 1,29 | -0,31% | - |
| 28.11.2022 | 1,28 | 1,30 | 1,26 | 1,29 | -4,72% | - |
| 25.11.2022 | 1,33 | 1,36 | 1,28 | 1,36 | 1,73% | - |
| 24.11.2022 | 1,33 | 1,34 | 1,33 | 1,33 | 1,14% | - |
| 23.11.2022 | 1,40 | 1,40 | 1,31 | 1,32 | -5,38% | - |
| 22.11.2022 | 1,39 | 1,45 | 1,38 | 1,39 | 0,43% | - |
| 21.11.2022 | 1,33 | 1,40 | 1,29 | 1,39 | 4,84% | - |
| 18.11.2022 | 1,33 | 1,35 | 1,28 | 1,32 | 0,08% | - |
| 17.11.2022 | 1,29 | 1,34 | 1,22 | 1,32 | 3,36% | - |
| 16.11.2022 | 1,34 | 1,34 | 1,20 | 1,28 | -4,41% | - |
| 15.11.2022 | 1,43 | 1,43 | 1,34 | 1,34 | -5,37% | - |
| 14.11.2022 | 1,32 | 1,41 | 1,31 | 1,41 | 8,02% | - |
| 11.11.2022 | 1,31 | 1,34 | 1,28 | 1,31 | 0,69% | - |
| 10.11.2022 | 1,31 | 1,35 | 1,28 | 1,30 | -0,31% | - |
| 09.11.2022 | 1,37 | 1,42 | 1,21 | 1,30 | -5,23% | - |