20,950€
-0,12%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,00 | 25,48 | 23,78 | 25,20 | 5,55% | 1.218,00 |
| 04.05.2026 | 23,40 | 24,80 | 23,23 | 23,88 | 3,80% | 2.400,00 |
| 30.04.2026 | 22,60 | 23,08 | 22,33 | 23,00 | 2,22% | 4.203,00 |
| 29.04.2026 | 23,28 | 23,88 | 22,25 | 22,50 | -3,02% | 1.734,00 |
| 28.04.2026 | 23,40 | 24,15 | 22,90 | 23,20 | -1,28% | 2.228,00 |
| 27.04.2026 | 23,93 | 24,30 | 23,40 | 23,50 | -1,67% | 5.796,00 |
| 24.04.2026 | 24,50 | 24,65 | 23,68 | 23,90 | -1,85% | - |
| 23.04.2026 | 23,95 | 24,43 | 23,65 | 24,35 | 0,83% | 147,00 |
| 22.04.2026 | 23,20 | 24,63 | 23,13 | 24,15 | 4,43% | 146,00 |
| 21.04.2026 | 23,95 | 24,53 | 22,68 | 23,13 | -3,24% | 3.775,00 |
| 20.04.2026 | 24,65 | 25,23 | 23,50 | 23,90 | -4,02% | 3.011,00 |
| 17.04.2026 | 24,83 | 26,03 | 24,45 | 24,90 | 0,20% | 1.051,00 |
| 16.04.2026 | 25,15 | 25,45 | 24,70 | 24,85 | -1,19% | 2.706,00 |
| 15.04.2026 | 24,93 | 25,38 | 24,83 | 25,15 | 0,60% | - |
| 14.04.2026 | 24,88 | 25,45 | 24,80 | 25,00 | 0,40% | 1.400,00 |
| 13.04.2026 | 24,45 | 25,70 | 24,08 | 24,90 | 1,84% | 1.845,00 |
| 10.04.2026 | 25,58 | 26,03 | 24,10 | 24,45 | -4,49% | 3.960,00 |
| 09.04.2026 | 25,20 | 25,68 | 25,10 | 25,60 | 1,39% | 3.436,00 |
| 08.04.2026 | 26,03 | 26,08 | 24,78 | 25,25 | 2,64% | 211,00 |
| 07.04.2026 | 25,28 | 25,43 | 24,55 | 24,60 | -2,57% | 2.134,00 |
| 02.04.2026 | 25,05 | 25,45 | 24,60 | 25,25 | -0,79% | 715,00 |
| 01.04.2026 | 24,00 | 25,90 | 23,95 | 25,45 | 6,26% | 13.026,00 |
| 31.03.2026 | 23,45 | 24,75 | 23,30 | 23,95 | 3,01% | - |
| 30.03.2026 | 24,15 | 24,60 | 23,00 | 23,25 | -3,33% | 4.050,00 |
| 27.03.2026 | 25,10 | 25,20 | 23,65 | 24,05 | -3,61% | 1.764,00 |
| 26.03.2026 | 24,55 | 25,45 | 24,45 | 24,95 | 0,81% | 18.000,00 |
| 25.03.2026 | 24,45 | 25,70 | 24,35 | 24,75 | 0,81% | 775,00 |
| 24.03.2026 | 24,20 | 24,80 | 23,60 | 24,55 | -0,81% | 891,00 |
| 23.03.2026 | 24,30 | 25,85 | 23,90 | 24,75 | 0,61% | 419,00 |
| 20.03.2026 | 23,75 | 25,50 | 23,65 | 24,60 | 2,71% | 6.000,00 |
| 19.03.2026 | 24,00 | 24,55 | 23,50 | 23,95 | -0,42% | 1.620,00 |
| 18.03.2026 | 24,80 | 25,20 | 23,95 | 24,05 | -2,43% | 2.610,00 |
| 17.03.2026 | 24,95 | 25,30 | 24,55 | 24,65 | -1,20% | 2.946,00 |
| 16.03.2026 | 24,80 | 25,55 | 24,65 | 24,95 | 0,40% | 2.364,00 |
| 13.03.2026 | 24,60 | 25,45 | 24,35 | 24,85 | 0,40% | 4.056,00 |
| 12.03.2026 | 25,25 | 25,30 | 24,15 | 24,75 | -1,59% | 2.323,00 |
| 11.03.2026 | 25,35 | 25,45 | 24,75 | 25,15 | -0,40% | 1.412,00 |
| 10.03.2026 | 25,00 | 25,75 | 24,70 | 25,25 | 1,20% | 2.120,00 |
| 09.03.2026 | 23,90 | 25,50 | 23,90 | 24,95 | 2,89% | 7.628,00 |
| 06.03.2026 | 23,80 | 25,05 | 23,55 | 24,25 | 1,25% | 5.352,00 |
| 05.03.2026 | 25,60 | 25,70 | 23,45 | 23,95 | -6,63% | 6.983,00 |
| 04.03.2026 | 24,35 | 25,70 | 24,10 | 25,65 | 4,48% | 3.240,00 |
| 03.03.2026 | 24,90 | 25,15 | 22,85 | 24,55 | -2,77% | 2.444,00 |
| 02.03.2026 | 25,05 | 25,80 | 24,75 | 25,25 | 0,40% | 670,00 |
| 27.02.2026 | 24,75 | 25,75 | 24,25 | 25,15 | 1,21% | 1.844,00 |
| 26.02.2026 | 24,75 | 25,20 | 24,15 | 24,85 | 0,40% | - |
| 25.02.2026 | 25,15 | 25,65 | 24,75 | 24,75 | -1,59% | 4.320,00 |
| 24.02.2026 | 25,35 | 25,55 | 24,85 | 25,15 | -0,79% | 220,00 |
| 23.02.2026 | 24,10 | 25,45 | 23,90 | 25,35 | 4,11% | 578,00 |
| 20.02.2026 | 22,30 | 24,60 | 22,20 | 24,35 | 9,44% | 808,00 |
| 19.02.2026 | 24,45 | 24,95 | 21,90 | 22,25 | -9,00% | 1.296,00 |
| 18.02.2026 | 23,60 | 24,55 | 23,45 | 24,45 | 3,82% | 2.062,00 |
| 17.02.2026 | 22,50 | 23,55 | 22,20 | 23,55 | 3,97% | 8.810,00 |
| 16.02.2026 | 22,60 | 22,75 | 22,50 | 22,65 | 0,44% | 1.770,00 |
| 13.02.2026 | 21,75 | 23,05 | 21,75 | 22,55 | 2,73% | 750,00 |
| 12.02.2026 | 23,20 | 23,35 | 21,55 | 21,95 | -5,18% | 18,00 |
| 11.02.2026 | 23,25 | 23,50 | 21,90 | 23,15 | -0,43% | 794,00 |
| 10.02.2026 | 22,70 | 23,25 | 22,25 | 23,25 | 2,20% | 1.705,00 |
| 09.02.2026 | 22,40 | 23,05 | 22,10 | 22,75 | 2,25% | 100,00 |
| 06.02.2026 | 21,45 | 22,70 | 21,45 | 22,25 | 3,49% | 3.760,00 |
| 05.02.2026 | 23,00 | 23,50 | 21,30 | 21,50 | -7,13% | 788,00 |
| 04.02.2026 | 23,95 | 25,90 | 22,45 | 23,15 | -3,74% | 6.423,00 |
| 03.02.2026 | 22,45 | 24,05 | 22,15 | 24,05 | 7,13% | 3.933,00 |
| 02.02.2026 | 21,55 | 22,45 | 21,40 | 22,45 | 3,70% | 6.057,00 |
| 30.01.2026 | 21,55 | 22,70 | 20,60 | 21,65 | 0,46% | 2.028,00 |
| 29.01.2026 | 22,15 | 22,25 | 21,05 | 21,55 | -3,15% | 2.786,00 |
| 28.01.2026 | 23,00 | 23,45 | 21,95 | 22,25 | -2,63% | 998,00 |
| 27.01.2026 | 22,15 | 23,95 | 22,15 | 22,85 | -0,87% | 435,00 |
| 26.01.2026 | 23,65 | 24,35 | 22,70 | 23,05 | -3,35% | 4.928,00 |
| 23.01.2026 | 23,50 | 23,95 | 23,25 | 23,85 | 1,27% | 2.523,00 |
| 22.01.2026 | 23,00 | 23,80 | 22,30 | 23,55 | 3,97% | 5.186,00 |
| 21.01.2026 | 22,90 | 23,55 | 22,20 | 22,65 | -1,31% | 5.529,00 |
| 20.01.2026 | 25,00 | 25,10 | 22,80 | 22,95 | -10,00% | 2.609,00 |
| 19.01.2026 | 25,10 | 25,50 | 24,25 | 25,50 | 0,99% | 29.437,00 |
| 16.01.2026 | 25,50 | 26,20 | 25,15 | 25,25 | -1,94% | 356,00 |
| 15.01.2026 | 27,45 | 27,55 | 25,60 | 25,75 | -6,19% | 2.108,00 |
| 14.01.2026 | 25,90 | 27,55 | 25,90 | 27,45 | 1,48% | - |
| 13.01.2026 | 26,00 | 27,15 | 25,95 | 27,05 | 1,88% | 132,00 |
| 12.01.2026 | 27,30 | 27,35 | 25,85 | 26,55 | -3,28% | 240,00 |
| 09.01.2026 | 27,05 | 28,70 | 26,85 | 27,45 | 1,10% | 1.140,00 |
| 08.01.2026 | 26,40 | 27,15 | 25,45 | 27,15 | 0,74% | 1.337,00 |
| 07.01.2026 | 27,05 | 27,05 | 25,20 | 26,95 | 3,06% | 2.903,00 |
| 06.01.2026 | 27,60 | 28,15 | 26,05 | 26,15 | -5,42% | 1.160,00 |
| 05.01.2026 | 28,60 | 29,10 | 27,55 | 27,65 | -4,82% | 1.239,00 |
| 02.01.2026 | 29,10 | 29,30 | 28,05 | 29,05 | 3,20% | 443,00 |
| 30.12.2025 | 28,35 | 28,45 | 27,30 | 28,15 | -1,05% | 902,00 |
| 29.12.2025 | 28,05 | 28,80 | 27,65 | 28,45 | 2,15% | 700,00 |
| 23.12.2025 | 30,70 | 31,00 | 26,80 | 27,85 | -9,43% | 3.643,00 |
| 22.12.2025 | 30,10 | 32,95 | 29,85 | 30,75 | 1,99% | 4.236,00 |
| 19.12.2025 | 27,60 | 30,15 | 27,60 | 30,15 | 9,04% | 12.963,00 |
| 18.12.2025 | 27,85 | 28,60 | 27,45 | 27,65 | -0,72% | 4.787,00 |
| 17.12.2025 | 28,65 | 29,50 | 27,55 | 27,85 | -2,45% | 46,00 |
| 16.12.2025 | 29,60 | 29,60 | 28,50 | 28,55 | -2,39% | 4.194,00 |
| 15.12.2025 | 30,70 | 31,30 | 29,10 | 29,25 | -4,57% | 971,00 |
| 12.12.2025 | 29,70 | 31,45 | 29,70 | 30,65 | -0,33% | 450,00 |
| 11.12.2025 | 30,25 | 30,85 | 29,85 | 30,75 | 0,33% | 1.725,00 |
| 10.12.2025 | 31,95 | 31,95 | 30,50 | 30,65 | -0,65% | - |
| 09.12.2025 | 31,20 | 33,00 | 30,75 | 30,85 | -2,83% | 500,00 |
| 08.12.2025 | 30,10 | 31,95 | 29,55 | 31,75 | 5,31% | 835,00 |
| 05.12.2025 | 30,50 | 30,80 | 30,00 | 30,15 | -0,66% | 2.208,00 |