24,370$
-0,41%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 24,60 | 24,65 | 24,00 | 24,57 | 0,33% | 181.036,00 |
| 02.06.2026 | 26,91 | 27,19 | 24,40 | 24,49 | -9,03% | 276.588,00 |
| 01.06.2026 | 28,25 | 28,75 | 26,58 | 26,92 | -2,68% | 219.019,00 |
| 29.05.2026 | 27,73 | 28,52 | 27,25 | 27,66 | -0,25% | 138.760,00 |
| 28.05.2026 | 27,30 | 27,78 | 27,00 | 27,73 | 1,20% | 115.612,00 |
| 27.05.2026 | 28,61 | 28,91 | 27,08 | 27,40 | -4,70% | 148.991,00 |
| 26.05.2026 | 28,33 | 29,05 | 27,41 | 28,75 | 1,45% | 244.657,00 |
| 22.05.2026 | 28,61 | 31,89 | 27,64 | 28,34 | 6,94% | 893.900,00 |
| 21.05.2026 | 26,05 | 26,60 | 25,76 | 26,50 | 0,91% | 63.894,00 |
| 20.05.2026 | 26,70 | 27,12 | 26,06 | 26,26 | -0,98% | 121.786,00 |
| 19.05.2026 | 27,02 | 27,31 | 26,49 | 26,52 | -3,28% | 116.170,00 |
| 18.05.2026 | 28,88 | 28,89 | 26,42 | 27,42 | -4,29% | 204.164,00 |
| 15.05.2026 | 29,94 | 29,99 | 28,52 | 28,65 | -5,45% | 122.207,00 |
| 14.05.2026 | 31,60 | 32,46 | 30,04 | 30,30 | -4,45% | 69.462,00 |
| 13.05.2026 | 30,31 | 31,94 | 30,31 | 31,71 | 2,36% | 66.459,00 |
| 12.05.2026 | 30,19 | 30,99 | 30,15 | 30,98 | 1,87% | 60.753,00 |
| 11.05.2026 | 29,44 | 30,83 | 28,90 | 30,41 | 2,25% | 87.317,00 |
| 08.05.2026 | 30,54 | 31,50 | 29,16 | 29,74 | -3,85% | 143.417,00 |
| 07.05.2026 | 31,22 | 31,89 | 30,72 | 30,93 | -1,37% | 163.651,00 |
| 06.05.2026 | 29,55 | 31,62 | 29,49 | 31,36 | 6,13% | 156.302,00 |
| 05.05.2026 | 27,83 | 29,78 | 27,83 | 29,55 | 5,76% | 534.655,00 |
| 04.05.2026 | 27,32 | 29,00 | 27,32 | 27,94 | 2,08% | 341.349,00 |
| 01.05.2026 | 26,83 | 27,90 | 26,55 | 27,37 | 1,56% | 70.837,00 |
| 30.04.2026 | 26,63 | 26,95 | 26,15 | 26,95 | 2,35% | 56.224,00 |
| 29.04.2026 | 26,95 | 28,21 | 25,97 | 26,33 | -2,48% | 65.574,00 |
| 28.04.2026 | 27,52 | 28,25 | 26,83 | 27,00 | -1,89% | 55.459,00 |
| 27.04.2026 | 27,88 | 28,57 | 27,39 | 27,52 | -1,26% | 49.251,00 |
| 24.04.2026 | 28,23 | 28,31 | 27,69 | 27,87 | -2,07% | 56.974,00 |
| 23.04.2026 | 28,33 | 28,60 | 27,70 | 28,46 | 0,57% | 78.968,00 |
| 22.04.2026 | 27,40 | 28,89 | 27,25 | 28,30 | 4,66% | 81.023,00 |
| 21.04.2026 | 28,20 | 28,88 | 26,62 | 27,04 | -3,87% | 183.010,00 |
| 20.04.2026 | 29,23 | 29,25 | 27,62 | 28,13 | -3,80% | 96.693,00 |
| 17.04.2026 | 30,05 | 30,19 | 28,79 | 29,24 | -0,27% | 230.436,00 |
| 16.04.2026 | 29,74 | 30,05 | 29,09 | 29,32 | -1,64% | 175.049,00 |
| 15.04.2026 | 29,42 | 30,06 | 29,28 | 29,81 | 1,26% | 62.139,00 |
| 14.04.2026 | 29,60 | 30,05 | 29,20 | 29,44 | 0,68% | 81.143,00 |
| 13.04.2026 | 28,32 | 30,14 | 28,32 | 29,24 | 2,89% | 143.170,00 |
| 10.04.2026 | 30,15 | 30,72 | 28,26 | 28,42 | -4,79% | 138.898,00 |
| 09.04.2026 | 29,67 | 30,18 | 29,00 | 29,85 | 1,36% | 113.378,00 |
| 08.04.2026 | 29,72 | 29,83 | 28,82 | 29,45 | 3,22% | 115.745,00 |
| 07.04.2026 | 28,96 | 29,37 | 28,10 | 28,53 | -2,36% | 67.435,00 |
| 06.04.2026 | 29,94 | 30,18 | 29,00 | 29,22 | 0,72% | 114.945,00 |
| 02.04.2026 | 28,40 | 29,75 | 28,40 | 29,01 | -1,43% | 37.857,00 |
| 01.04.2026 | 28,59 | 30,02 | 28,05 | 29,43 | 6,05% | 77.749,00 |
| 31.03.2026 | 27,01 | 28,14 | 26,66 | 27,75 | 4,76% | 97.646,00 |
| 30.03.2026 | 27,84 | 28,12 | 26,32 | 26,49 | -4,37% | 72.596,00 |
| 27.03.2026 | 28,57 | 28,89 | 27,25 | 27,70 | -3,99% | 70.467,00 |
| 26.03.2026 | 28,65 | 29,53 | 28,49 | 28,85 | 0,63% | 65.234,00 |
| 25.03.2026 | 28,45 | 29,50 | 28,40 | 28,67 | 1,56% | 58.376,00 |
| 24.03.2026 | 28,10 | 28,45 | 27,50 | 28,23 | -1,22% | 70.504,00 |
| 23.03.2026 | 29,10 | 30,18 | 27,53 | 28,58 | 0,42% | 98.567,00 |
| 20.03.2026 | 30,13 | 30,13 | 27,65 | 28,46 | 3,45% | 83.925,00 |
| 19.03.2026 | 27,52 | 28,31 | 27,12 | 27,51 | -0,11% | 57.014,00 |
| 18.03.2026 | 28,05 | 28,31 | 27,51 | 27,54 | -3,47% | 42.013,00 |
| 17.03.2026 | 28,80 | 28,90 | 28,01 | 28,53 | -0,73% | 57.654,00 |
| 16.03.2026 | 28,56 | 29,14 | 28,20 | 28,74 | 2,22% | 59.390,00 |
| 13.03.2026 | 28,52 | 29,10 | 27,75 | 28,12 | -0,65% | 67.439,00 |
| 12.03.2026 | 29,01 | 29,01 | 27,63 | 28,30 | -3,12% | 80.281,00 |
| 11.03.2026 | 29,14 | 29,53 | 28,65 | 29,21 | -1,32% | 60.165,00 |
| 10.03.2026 | 29,17 | 29,91 | 29,00 | 29,60 | 1,61% | 81.198,00 |
| 09.03.2026 | 28,01 | 29,72 | 28,01 | 29,13 | 3,04% | 103.292,00 |
| 06.03.2026 | 27,19 | 29,00 | 27,00 | 28,27 | 2,21% | 90.648,00 |
| 05.03.2026 | 29,29 | 29,54 | 27,00 | 27,66 | -7,15% | 167.014,00 |
| 04.03.2026 | 28,92 | 30,08 | 28,34 | 29,79 | 3,44% | 64.869,00 |
| 03.03.2026 | 28,70 | 29,00 | 27,87 | 28,80 | -2,96% | 53.997,00 |
| 02.03.2026 | 29,33 | 30,25 | 29,00 | 29,68 | -0,54% | 62.216,00 |
| 27.02.2026 | 29,07 | 30,62 | 28,64 | 29,84 | 0,84% | 129.699,00 |
| 26.02.2026 | 29,56 | 29,77 | 28,49 | 29,59 | 0,85% | 89.502,00 |
| 25.02.2026 | 29,69 | 30,40 | 29,16 | 29,34 | -1,01% | 77.080,00 |
| 24.02.2026 | 30,16 | 30,20 | 29,30 | 29,64 | -1,04% | 94.834,00 |
| 23.02.2026 | 28,40 | 30,10 | 28,22 | 29,95 | 4,17% | 137.288,00 |
| 20.02.2026 | 26,03 | 29,01 | 26,02 | 28,75 | 10,70% | 142.908,00 |
| 19.02.2026 | 29,26 | 29,46 | 25,72 | 25,97 | -10,11% | 400.256,00 |
| 18.02.2026 | 27,76 | 28,93 | 27,76 | 28,89 | 3,85% | 72.874,00 |
| 17.02.2026 | 26,69 | 27,86 | 26,00 | 27,82 | 4,35% | 78.200,00 |
| 13.02.2026 | 26,09 | 27,32 | 25,92 | 26,66 | 2,18% | 86.722,00 |
| 12.02.2026 | 27,40 | 27,40 | 25,47 | 26,09 | -4,64% | 101.613,00 |
| 11.02.2026 | 27,39 | 27,50 | 26,08 | 27,36 | -0,44% | 65.147,00 |
| 10.02.2026 | 26,91 | 27,48 | 26,32 | 27,48 | 2,16% | 54.758,00 |
| 09.02.2026 | 26,75 | 27,48 | 26,00 | 26,90 | 2,59% | 69.864,00 |
| 06.02.2026 | 25,62 | 26,80 | 25,58 | 26,22 | 3,27% | 56.045,00 |
| 05.02.2026 | 27,22 | 27,84 | 25,14 | 25,39 | -6,14% | 98.934,00 |
| 04.02.2026 | 29,80 | 30,34 | 26,60 | 27,05 | -4,21% | 160.001,00 |
| 03.02.2026 | 26,37 | 28,35 | 26,15 | 28,24 | 7,09% | 118.768,00 |
| 02.02.2026 | 25,50 | 26,59 | 25,25 | 26,37 | 2,31% | 68.729,00 |
| 30.01.2026 | 25,66 | 26,05 | 24,68 | 25,78 | 0,25% | 88.603,00 |
| 29.01.2026 | 26,24 | 26,45 | 25,01 | 25,71 | -2,69% | 83.157,00 |
| 28.01.2026 | 27,60 | 27,77 | 26,30 | 26,42 | -4,00% | 76.941,00 |
| 27.01.2026 | 27,40 | 28,64 | 26,95 | 27,52 | 0,66% | 102.036,00 |
| 26.01.2026 | 28,05 | 28,59 | 26,93 | 27,34 | -2,39% | 96.837,00 |
| 23.01.2026 | 27,61 | 28,35 | 27,36 | 28,01 | 1,41% | 84.538,00 |
| 22.01.2026 | 26,33 | 27,93 | 26,33 | 27,62 | 4,82% | 70.179,00 |
| 21.01.2026 | 26,80 | 27,75 | 25,93 | 26,35 | -1,68% | 116.293,00 |
| 20.01.2026 | 28,72 | 29,00 | 26,77 | 26,80 | -8,75% | 268.125,00 |
| 16.01.2026 | 30,06 | 30,34 | 29,16 | 29,37 | -1,81% | 131.370,00 |
| 15.01.2026 | 32,31 | 32,31 | 29,78 | 29,91 | -6,65% | 82.761,00 |
| 14.01.2026 | 31,29 | 32,05 | 31,10 | 32,04 | 1,39% | 36.352,00 |
| 13.01.2026 | 30,96 | 31,62 | 30,36 | 31,60 | 2,17% | 67.245,00 |
| 12.01.2026 | 31,56 | 31,90 | 30,18 | 30,93 | -2,55% | 100.154,00 |
| 09.01.2026 | 31,66 | 33,71 | 31,26 | 31,74 | 0,57% | 110.694,00 |