Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,65 | 49,12 | 0,00 | 48,29 | 7,52% | - |
| 25.02.2021 | 45,15 | 45,15 | 44,90 | 44,91 | -2,75% | - |
| 24.02.2021 | 45,41 | 46,84 | 45,11 | 46,18 | 0,05% | - |
| 23.02.2021 | 45,33 | 47,15 | 0,00 | 46,16 | 1,55% | - |
| 22.02.2021 | 45,51 | 46,01 | 44,91 | 45,45 | -0,87% | - |
| 19.02.2021 | 46,92 | 47,16 | 45,39 | 45,85 | 1,96% | - |
| 18.02.2021 | 44,69 | 46,10 | 44,51 | 44,97 | -1,96% | - |
| 17.02.2021 | 44,63 | 46,33 | 44,14 | 45,87 | 2,54% | - |
| 16.02.2021 | 45,30 | 45,79 | 44,38 | 44,74 | -4,11% | - |
| 12.02.2021 | 45,86 | 47,35 | 45,66 | 46,65 | -1,37% | - |
| 11.02.2021 | 48,05 | 48,46 | 46,61 | 47,30 | -1,10% | - |
| 10.02.2021 | 48,89 | 48,91 | 47,28 | 47,83 | -3,20% | - |
| 09.02.2021 | 49,28 | 50,26 | 48,62 | 49,41 | 0,42% | - |
| 08.02.2021 | 47,58 | 49,73 | 47,32 | 49,20 | 6,88% | - |
| 05.02.2021 | 46,44 | 46,91 | 45,62 | 46,04 | 0,14% | - |
| 04.02.2021 | 45,95 | 45,99 | 45,95 | 45,97 | 1,10% | - |
| 03.02.2021 | 45,24 | 45,91 | 44,65 | 45,47 | -1,39% | - |
| 02.02.2021 | 46,17 | 46,17 | 46,11 | 46,11 | 3,96% | - |
| 01.02.2021 | 43,90 | 44,53 | 42,62 | 44,36 | 0,24% | - |
| 29.01.2021 | 45,72 | 45,85 | 44,13 | 44,25 | -1,32% | - |
| 28.01.2021 | 44,34 | 46,22 | 44,04 | 44,84 | 5,48% | - |
| 27.01.2021 | 44,23 | 44,52 | 42,12 | 42,51 | -5,18% | - |
| 26.01.2021 | 45,89 | 46,27 | 44,50 | 44,83 | -3,57% | - |
| 25.01.2021 | 45,69 | 47,37 | 44,33 | 46,49 | 2,07% | - |
| 22.01.2021 | 47,28 | 47,61 | 45,48 | 45,55 | -4,91% | - |
| 21.01.2021 | 48,48 | 49,14 | 47,67 | 47,90 | -4,34% | - |
| 20.01.2021 | 51,71 | 51,90 | 49,65 | 50,07 | -4,31% | - |
| 19.01.2021 | 52,69 | 54,24 | 52,15 | 52,33 | -0,11% | - |
| 15.01.2021 | 52,79 | 53,12 | 51,38 | 52,39 | -2,02% | - |
| 14.01.2021 | 51,89 | 54,44 | 51,47 | 53,47 | 2,96% | - |
| 13.01.2021 | 53,52 | 54,12 | 51,51 | 51,93 | -5,74% | - |
| 12.01.2021 | 54,32 | 55,30 | 53,53 | 55,10 | -2,47% | - |
| 11.01.2021 | 56,92 | 57,24 | 55,68 | 56,49 | -1,49% | - |
| 08.01.2021 | 56,33 | 57,69 | 55,16 | 57,35 | 4,47% | - |
| 07.01.2021 | 54,89 | 54,89 | 54,89 | 54,89 | -2,29% | - |
| 06.01.2021 | 56,39 | 57,48 | 55,17 | 56,18 | 1,24% | - |
| 05.01.2021 | 55,68 | 56,68 | 54,66 | 55,49 | 1,70% | - |
| 04.01.2021 | 56,09 | 56,09 | 53,57 | 54,56 | -4,52% | - |
| 31.12.2020 | 57,29 | 58,08 | 56,79 | 57,14 | 0,04% | - |
| 30.12.2020 | 56,92 | 57,36 | 55,79 | 57,12 | 4,21% | - |
| 29.12.2020 | 54,59 | 55,69 | 54,34 | 54,81 | -3,32% | - |
| 28.12.2020 | 56,12 | 57,71 | 55,34 | 56,69 | -6,10% | - |
| 24.12.2020 | 55,37 | 60,38 | 54,19 | 60,38 | 8,65% | - |
| 23.12.2020 | 53,64 | 55,90 | 53,58 | 55,57 | -0,04% | - |
| 22.12.2020 | 55,30 | 55,96 | 54,14 | 55,60 | 3,35% | - |
| 21.12.2020 | 52,36 | 53,94 | 52,16 | 53,80 | 2,08% | - |
| 18.12.2020 | 53,77 | 53,84 | 51,78 | 52,70 | -0,93% | - |
| 17.12.2020 | 53,45 | 53,65 | 51,66 | 53,20 | 0,81% | - |
| 16.12.2020 | 52,68 | 53,73 | 52,53 | 52,77 | -0,09% | - |
| 15.12.2020 | 52,57 | 52,98 | 52,13 | 52,81 | 1,36% | - |
| 14.12.2020 | 55,48 | 56,21 | 51,79 | 52,10 | 8,89% | - |
| 11.12.2020 | 49,62 | 49,68 | 47,43 | 47,85 | -2,23% | - |
| 10.12.2020 | 49,53 | 50,02 | 48,14 | 48,94 | 0,35% | - |
| 09.12.2020 | 50,38 | 51,13 | 47,88 | 48,77 | -5,26% | - |
| 08.12.2020 | 52,68 | 53,22 | 51,47 | 51,47 | 0,06% | - |
| 07.12.2020 | 51,28 | 51,44 | 51,28 | 51,44 | 2,96% | - |
| 04.12.2020 | 51,20 | 52,09 | 49,64 | 49,96 | 4,78% | - |
| 03.12.2020 | 45,34 | 47,79 | 45,06 | 47,68 | 3,42% | - |
| 02.12.2020 | 44,64 | 46,11 | 44,63 | 46,11 | 1,22% | - |
| 01.12.2020 | 46,89 | 46,89 | 40,45 | 45,55 | -3,05% | - |
| 30.11.2020 | 47,48 | 47,86 | 45,82 | 46,99 | 4,27% | - |
| 27.11.2020 | 48,17 | 48,23 | 45,06 | 45,06 | -2,71% | - |
| 25.11.2020 | 47,19 | 48,21 | 46,31 | 46,32 | -2,94% | - |
| 24.11.2020 | 47,40 | 48,86 | 46,91 | 47,72 | -0,42% | - |
| 23.11.2020 | 48,68 | 49,35 | 47,43 | 47,92 | 5,08% | - |
| 20.11.2020 | 43,13 | 46,04 | 42,81 | 45,61 | 9,02% | - |
| 19.11.2020 | 43,43 | 43,44 | 40,13 | 41,83 | 0,47% | - |
| 18.11.2020 | 42,62 | 43,37 | 41,56 | 41,64 | 0,02% | - |
| 17.11.2020 | 39,78 | 41,96 | 39,67 | 41,63 | 8,45% | - |
| 16.11.2020 | 37,82 | 38,80 | 37,70 | 38,38 | -1,26% | - |
| 13.11.2020 | 38,68 | 39,11 | 38,14 | 38,87 | 1,29% | - |
| 12.11.2020 | 38,14 | 39,11 | 37,81 | 38,38 | 0,10% | - |
| 11.11.2020 | 37,49 | 39,07 | 36,22 | 38,34 | 4,64% | - |
| 10.11.2020 | 35,26 | 37,14 | 0,00 | 36,64 | 2,33% | - |
| 09.11.2020 | 37,34 | 38,33 | 35,70 | 35,80 | -0,79% | - |
| 06.11.2020 | 36,95 | 38,44 | 35,85 | 36,09 | -2,89% | - |
| 05.11.2020 | 38,31 | 38,69 | 36,48 | 37,16 | 0,57% | - |
| 04.11.2020 | 34,43 | 38,90 | 34,42 | 36,95 | 10,22% | - |
| 03.11.2020 | 32,06 | 33,80 | 0,00 | 33,53 | 7,16% | - |
| 02.11.2020 | 0,00 | 32,13 | 0,00 | 31,29 | -1,65% | - |
| 30.10.2020 | 32,52 | 32,56 | 31,22 | 31,81 | -2,42% | - |
| 29.10.2020 | 31,00 | 33,11 | 30,80 | 32,60 | 0,76% | - |
| 28.10.2020 | 34,02 | 34,03 | 32,28 | 32,36 | -8,76% | - |
| 27.10.2020 | 35,47 | 35,47 | 35,46 | 35,46 | -0,96% | - |
| 26.10.2020 | 35,32 | 35,91 | 34,48 | 35,81 | 0,10% | - |
| 23.10.2020 | 34,77 | 36,33 | 34,58 | 35,77 | 3,98% | - |
| 22.10.2020 | 33,74 | 34,56 | 32,83 | 34,40 | 4,91% | - |
| 21.10.2020 | 0,00 | 34,10 | 0,00 | 32,79 | -2,02% | - |
| 20.10.2020 | 33,64 | 33,96 | 32,79 | 33,47 | -1,04% | - |
| 19.10.2020 | 34,35 | 35,15 | 33,62 | 33,82 | -2,72% | - |
| 16.10.2020 | 35,91 | 36,05 | 34,59 | 34,76 | 0,51% | - |
| 15.10.2020 | 34,30 | 35,50 | 33,71 | 34,59 | -2,34% | - |
| 14.10.2020 | 35,91 | 36,01 | 35,25 | 35,42 | -0,74% | - |
| 13.10.2020 | 35,73 | 36,02 | 0,00 | 35,68 | 0,81% | - |
| 12.10.2020 | 35,70 | 36,42 | 35,26 | 35,40 | -2,32% | - |
| 09.10.2020 | 35,18 | 36,62 | 33,85 | 36,24 | 3,04% | - |
| 08.10.2020 | 35,89 | 36,11 | 34,52 | 35,17 | -0,86% | - |
| 07.10.2020 | 32,84 | 36,65 | 32,69 | 35,47 | 8,35% | - |
| 06.10.2020 | 33,23 | 33,44 | 31,90 | 32,74 | -0,77% | - |
| 05.10.2020 | 31,74 | 33,44 | 31,60 | 32,99 | 6,92% | - |