21,300€
1,43%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 21,05 | 22,08 | 20,83 | 21,05 | -2,43% | 7.490,00 |
| 02.06.2026 | 23,50 | 24,15 | 21,38 | 21,58 | -6,80% | 8.965,00 |
| 01.06.2026 | 23,88 | 24,53 | 22,90 | 23,15 | -2,32% | 3.600,00 |
| 29.05.2026 | 23,93 | 24,43 | 23,65 | 23,70 | -0,11% | - |
| 28.05.2026 | 23,85 | 24,15 | 23,28 | 23,73 | 1,06% | - |
| 27.05.2026 | 24,68 | 25,05 | 23,30 | 23,48 | -4,67% | - |
| 26.05.2026 | 25,03 | 25,68 | 23,80 | 24,63 | -1,79% | - |
| 25.05.2026 | 24,43 | 25,08 | 24,43 | 25,08 | 2,87% | - |
| 22.05.2026 | 22,90 | 27,20 | 22,90 | 24,38 | 6,91% | 8.600,00 |
| 21.05.2026 | 22,80 | 23,18 | 22,45 | 22,80 | 0,44% | - |
| 20.05.2026 | 22,88 | 23,98 | 22,53 | 22,70 | -1,09% | - |
| 19.05.2026 | 23,65 | 24,13 | 22,78 | 22,95 | -3,37% | - |
| 18.05.2026 | 25,18 | 25,58 | 22,80 | 23,75 | -4,81% | 1.300,00 |
| 15.05.2026 | 26,10 | 26,78 | 24,75 | 24,95 | -3,85% | - |
| 14.05.2026 | 27,00 | 27,55 | 25,83 | 25,95 | -4,42% | - |
| 13.05.2026 | 26,40 | 27,15 | 26,03 | 27,15 | 3,53% | - |
| 12.05.2026 | 25,85 | 26,83 | 25,80 | 26,23 | 1,45% | 2.840,00 |
| 11.05.2026 | 25,30 | 26,30 | 24,55 | 25,85 | 2,38% | - |
| 08.05.2026 | 26,38 | 26,63 | 24,88 | 25,25 | -4,81% | - |
| 07.05.2026 | 26,53 | 27,13 | 26,00 | 26,53 | -0,66% | - |
| 06.05.2026 | 25,00 | 26,93 | 24,90 | 26,70 | 5,43% | 2.205,00 |
| 05.05.2026 | 23,80 | 25,45 | 23,75 | 25,33 | 6,52% | 3.740,00 |
| 04.05.2026 | 23,18 | 24,75 | 23,05 | 23,78 | 3,82% | 13.300,00 |
| 30.04.2026 | 22,58 | 23,15 | 22,30 | 22,90 | 2,00% | - |
| 29.04.2026 | 23,23 | 23,95 | 22,25 | 22,45 | -3,54% | - |
| 28.04.2026 | 23,58 | 24,15 | 23,00 | 23,28 | -0,85% | - |
| 27.04.2026 | 23,90 | 24,30 | 23,38 | 23,48 | -1,47% | - |
| 24.04.2026 | 24,25 | 24,73 | 23,70 | 23,83 | -2,16% | - |
| 23.04.2026 | 24,18 | 24,65 | 23,65 | 24,35 | 1,04% | - |
| 22.04.2026 | 23,30 | 24,65 | 23,25 | 24,10 | 4,44% | 5.661,00 |
| 21.04.2026 | 24,05 | 24,70 | 22,73 | 23,08 | -3,05% | 4.200,00 |
| 20.04.2026 | 24,88 | 25,23 | 23,50 | 23,80 | -4,32% | - |
| 17.04.2026 | 24,95 | 25,70 | 24,50 | 24,88 | -1,00% | - |
| 16.04.2026 | 25,23 | 25,50 | 24,78 | 25,13 | 0,10% | - |
| 15.04.2026 | 25,23 | 25,45 | 24,85 | 25,10 | 0,40% | 9.900,00 |
| 14.04.2026 | 24,85 | 25,45 | 24,80 | 25,00 | 0,40% | 946,00 |
| 13.04.2026 | 24,68 | 25,70 | 24,23 | 24,90 | 3,11% | - |
| 10.04.2026 | 25,48 | 26,03 | 24,15 | 24,15 | -5,39% | 1.960,00 |
| 09.04.2026 | 25,18 | 25,70 | 25,10 | 25,53 | 1,19% | 3.760,00 |
| 08.04.2026 | 25,45 | 25,50 | 24,80 | 25,23 | 2,13% | - |
| 07.04.2026 | 25,35 | 25,58 | 24,65 | 24,70 | -1,79% | - |
| 02.04.2026 | 25,45 | 25,45 | 24,30 | 25,15 | -1,18% | - |
| 01.04.2026 | 24,55 | 25,95 | 23,75 | 25,45 | 6,26% | - |
| 31.03.2026 | 23,35 | 24,70 | 23,20 | 23,95 | 3,23% | - |
| 30.03.2026 | 24,05 | 24,90 | 23,05 | 23,20 | -3,53% | - |
| 27.03.2026 | 25,15 | 25,25 | 23,70 | 24,05 | -3,80% | - |
| 26.03.2026 | 24,75 | 25,35 | 24,65 | 25,00 | 0,81% | 5.100,00 |
| 25.03.2026 | 24,35 | 25,55 | 24,30 | 24,80 | 1,64% | 651,00 |
| 24.03.2026 | 24,70 | 24,95 | 23,65 | 24,40 | -0,81% | - |
| 23.03.2026 | 24,50 | 25,90 | 23,95 | 24,60 | 1,03% | - |
| 20.03.2026 | 23,75 | 25,40 | 23,50 | 24,35 | 4,06% | 402,00 |
| 19.03.2026 | 23,90 | 24,60 | 23,10 | 23,40 | -3,11% | 20.500,00 |
| 18.03.2026 | 24,70 | 25,15 | 24,05 | 24,15 | -2,03% | - |
| 17.03.2026 | 25,05 | 25,20 | 24,50 | 24,65 | -1,60% | - |
| 16.03.2026 | 24,55 | 25,55 | 24,55 | 25,05 | 1,21% | - |
| 13.03.2026 | 24,70 | 25,35 | 24,45 | 24,75 | 0,00% | - |
| 12.03.2026 | 25,25 | 25,60 | 24,20 | 24,75 | -1,79% | 5.589,00 |
| 11.03.2026 | 25,25 | 25,55 | 24,75 | 25,20 | -0,40% | - |
| 10.03.2026 | 25,10 | 25,80 | 24,95 | 25,30 | 0,80% | - |
| 09.03.2026 | 24,50 | 25,55 | 24,10 | 25,10 | 1,62% | - |
| 06.03.2026 | 24,00 | 24,90 | 23,70 | 24,70 | 3,56% | - |
| 05.03.2026 | 25,65 | 25,90 | 23,55 | 23,85 | -6,65% | - |
| 04.03.2026 | 24,80 | 25,80 | 24,20 | 25,55 | 3,23% | - |
| 03.03.2026 | 25,45 | 25,55 | 23,15 | 24,75 | -2,37% | 10.710,00 |
| 02.03.2026 | 25,50 | 25,80 | 24,60 | 25,35 | 0,40% | - |
| 27.02.2026 | 24,85 | 25,75 | 24,20 | 25,25 | 0,80% | - |
| 26.02.2026 | 25,05 | 25,70 | 24,45 | 25,05 | 0,60% | - |
| 25.02.2026 | 25,05 | 25,65 | 24,85 | 24,90 | -0,80% | - |
| 24.02.2026 | 25,45 | 25,60 | 24,50 | 25,10 | -1,18% | - |
| 23.02.2026 | 24,30 | 25,45 | 24,00 | 25,40 | 4,31% | - |
| 20.02.2026 | 22,10 | 24,60 | 22,10 | 24,35 | 4,96% | 31.500,00 |
| 19.02.2026 | 24,45 | 25,05 | 22,15 | 23,20 | -5,31% | - |
| 18.02.2026 | 23,50 | 24,50 | 23,50 | 24,50 | 4,93% | 4.100,00 |
| 17.02.2026 | 22,90 | 23,55 | 22,25 | 23,35 | 2,41% | - |
| 16.02.2026 | 22,50 | 22,90 | 22,50 | 22,80 | 1,56% | 3.150,00 |
| 13.02.2026 | 22,00 | 23,05 | 21,80 | 22,45 | 2,51% | 3.780,00 |
| 12.02.2026 | 23,10 | 23,40 | 21,60 | 21,90 | -5,19% | - |
| 11.02.2026 | 23,10 | 23,55 | 21,95 | 23,10 | 0,43% | - |
| 10.02.2026 | 22,60 | 23,05 | 22,35 | 23,00 | 1,77% | - |
| 09.02.2026 | 22,30 | 23,05 | 22,10 | 22,60 | 2,49% | 5.000,00 |
| 06.02.2026 | 21,65 | 22,65 | 21,65 | 22,05 | 2,08% | - |
| 05.02.2026 | 22,90 | 23,50 | 21,40 | 21,60 | -5,68% | - |
| 04.02.2026 | 24,00 | 25,85 | 22,45 | 22,90 | -2,14% | 5.000,00 |
| 03.02.2026 | 22,30 | 24,00 | 22,10 | 23,40 | 4,70% | - |
| 02.02.2026 | 21,85 | 22,50 | 21,40 | 22,35 | 2,05% | 840,00 |
| 30.01.2026 | 21,80 | 21,90 | 20,25 | 21,90 | 1,86% | 14.361,00 |
| 29.01.2026 | 22,00 | 22,30 | 21,10 | 21,50 | -3,37% | - |
| 28.01.2026 | 23,05 | 23,50 | 21,90 | 22,25 | -3,05% | 4.200,00 |
| 27.01.2026 | 23,00 | 24,00 | 22,80 | 22,95 | 0,44% | - |
| 26.01.2026 | 23,90 | 24,35 | 22,70 | 22,85 | -2,35% | 4.900,00 |
| 23.01.2026 | 23,50 | 23,95 | 23,30 | 23,40 | 0,86% | - |
| 22.01.2026 | 22,70 | 23,80 | 22,45 | 23,20 | 3,11% | 130,00 |
| 21.01.2026 | 23,10 | 23,55 | 22,25 | 22,50 | -2,81% | 135,00 |
| 20.01.2026 | 24,35 | 25,10 | 23,10 | 23,15 | -8,50% | 5.522,00 |
| 19.01.2026 | 25,25 | 25,50 | 24,15 | 25,30 | 0,20% | - |
| 16.01.2026 | 25,90 | 26,30 | 25,20 | 25,25 | -2,32% | - |
| 15.01.2026 | 27,65 | 27,65 | 25,70 | 25,85 | -5,83% | 396,00 |
| 14.01.2026 | 27,10 | 27,55 | 26,80 | 27,45 | 2,23% | - |
| 13.01.2026 | 26,50 | 27,10 | 26,00 | 26,85 | 1,32% | 2.300,00 |
| 12.01.2026 | 27,20 | 27,35 | 25,90 | 26,50 | -1,85% | - |