21,300€
1,07%
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 | 21,08 | -1,86% | 48,00 |
| 02.06.2026 | 23,50 | 24,20 | 21,43 | 21,48 | -6,73% | 400,00 |
| 01.06.2026 | 23,88 | 24,55 | 22,88 | 23,03 | -3,66% | 100,00 |
| 29.05.2026 | 23,93 | 23,93 | 23,90 | 23,90 | 2,47% | - |
| 28.05.2026 | 23,85 | 24,28 | 23,28 | 23,33 | -6,51% | - |
| 26.05.2026 | 24,98 | 24,98 | 24,93 | 24,95 | -0,50% | - |
| 25.05.2026 | 24,43 | 25,08 | 24,43 | 25,08 | 0,50% | 20,00 |
| 22.05.2026 | 22,90 | 27,05 | 22,90 | 24,95 | 9,79% | 550,00 |
| 21.05.2026 | 22,80 | 23,20 | 22,70 | 22,73 | -2,15% | - |
| 20.05.2026 | 22,88 | 23,88 | 22,83 | 23,23 | 0,43% | - |
| 19.05.2026 | 23,65 | 24,13 | 22,95 | 23,13 | -5,03% | - |
| 18.05.2026 | 25,18 | 25,80 | 24,35 | 24,35 | -3,66% | 150,00 |
| 15.05.2026 | 26,05 | 26,78 | 25,28 | 25,28 | -4,71% | - |
| 14.05.2026 | 27,00 | 27,18 | 26,10 | 26,53 | 0,57% | - |
| 13.05.2026 | 26,40 | 26,90 | 26,13 | 26,38 | 0,09% | - |
| 12.05.2026 | 25,85 | 26,38 | 25,85 | 26,35 | 0,48% | - |
| 08.05.2026 | 26,38 | 26,63 | 25,00 | 26,23 | -1,96% | - |
| 06.05.2026 | 25,38 | 26,75 | 24,73 | 26,75 | 10,42% | 1.150,00 |
| 05.05.2026 | 23,80 | 24,63 | 23,73 | 24,23 | 2,43% | 85,00 |
| 04.05.2026 | 23,18 | 24,70 | 22,95 | 23,65 | 3,96% | 32,00 |
| 30.04.2026 | 22,58 | 23,25 | 22,45 | 22,75 | 1,00% | - |
| 29.04.2026 | 23,23 | 23,95 | 22,35 | 22,53 | -2,38% | - |
| 28.04.2026 | 23,58 | 24,03 | 23,03 | 23,08 | -4,25% | - |
| 27.04.2026 | 23,75 | 24,10 | 23,75 | 24,10 | 1,37% | - |
| 24.04.2026 | 24,25 | 24,75 | 23,73 | 23,78 | -1,25% | - |
| 23.04.2026 | 24,18 | 24,90 | 23,68 | 24,08 | -1,43% | 20,00 |
| 22.04.2026 | 23,30 | 24,63 | 23,28 | 24,43 | 4,16% | 353,00 |
| 21.04.2026 | 24,05 | 24,40 | 23,30 | 23,45 | -7,04% | - |
| 20.04.2026 | 24,88 | 25,23 | 24,73 | 25,23 | 2,64% | - |
| 17.04.2026 | 24,95 | 25,75 | 24,50 | 24,58 | -2,09% | - |
| 16.04.2026 | 25,23 | 26,00 | 24,93 | 25,10 | -0,50% | - |
| 15.04.2026 | 25,23 | 25,40 | 24,85 | 25,23 | -0,59% | - |
| 14.04.2026 | 24,85 | 25,48 | 24,78 | 25,38 | 3,26% | - |
| 13.04.2026 | 24,68 | 24,88 | 24,25 | 24,58 | 0,61% | - |
| 10.04.2026 | 25,48 | 26,45 | 24,33 | 24,43 | -4,03% | - |
| 09.04.2026 | 25,18 | 25,70 | 25,13 | 25,45 | 0,69% | 100,00 |
| 08.04.2026 | 25,45 | 25,48 | 24,98 | 25,28 | 0,00% | - |
| 07.04.2026 | 25,43 | 25,43 | 24,80 | 25,28 | 0,30% | 100,00 |
| 02.04.2026 | 25,45 | 25,45 | 24,45 | 25,20 | 0,40% | - |
| 01.04.2026 | 24,55 | 25,15 | 23,75 | 25,10 | 6,36% | - |
| 31.03.2026 | 22,95 | 24,70 | 22,95 | 23,60 | 0,00% | - |
| 30.03.2026 | 24,05 | 25,00 | 23,50 | 23,60 | -1,26% | - |
| 27.03.2026 | 25,15 | 25,25 | 23,80 | 23,90 | -5,16% | - |
| 26.03.2026 | 24,75 | 25,35 | 24,70 | 25,20 | 3,07% | - |
| 25.03.2026 | 24,35 | 24,45 | 24,30 | 24,45 | -1,21% | - |
| 24.03.2026 | 24,70 | 24,80 | 24,65 | 24,75 | 0,41% | - |
| 23.03.2026 | 24,50 | 25,85 | 24,05 | 24,65 | 0,61% | - |
| 20.03.2026 | 23,75 | 25,35 | 23,35 | 24,50 | 2,08% | - |
| 19.03.2026 | 24,00 | 24,40 | 23,55 | 24,00 | -4,38% | - |
| 18.03.2026 | 24,70 | 25,20 | 24,70 | 25,10 | 1,83% | - |
| 17.03.2026 | 25,05 | 25,25 | 24,50 | 24,65 | -2,38% | 2.875,00 |
| 16.03.2026 | 24,55 | 25,40 | 24,50 | 25,25 | 2,02% | - |
| 13.03.2026 | 24,70 | 25,25 | 24,55 | 24,75 | 0,41% | 100,00 |
| 12.03.2026 | 25,25 | 25,75 | 24,20 | 24,65 | -2,38% | - |
| 11.03.2026 | 25,25 | 25,55 | 24,75 | 25,25 | -0,59% | - |
| 10.03.2026 | 25,10 | 25,70 | 24,90 | 25,40 | 3,89% | 100,00 |
| 09.03.2026 | 24,60 | 24,95 | 24,10 | 24,45 | 0,00% | - |
| 06.03.2026 | 24,00 | 25,05 | 23,75 | 24,45 | -4,68% | 140,00 |
| 05.03.2026 | 25,65 | 25,85 | 25,60 | 25,65 | 2,19% | - |
| 04.03.2026 | 24,80 | 25,35 | 24,30 | 25,10 | 1,41% | - |
| 03.03.2026 | 25,45 | 25,55 | 22,90 | 24,75 | -2,17% | 300,00 |
| 02.03.2026 | 25,50 | 25,80 | 24,40 | 25,30 | 0,40% | - |
| 27.02.2026 | 24,85 | 25,75 | 24,20 | 25,20 | 1,41% | 320,00 |
| 26.02.2026 | 25,05 | 25,15 | 24,85 | 24,85 | -0,80% | - |
| 25.02.2026 | 25,05 | 25,65 | 24,80 | 25,05 | 0,00% | - |
| 24.02.2026 | 25,45 | 25,55 | 24,45 | 25,05 | 3,30% | - |
| 23.02.2026 | 24,25 | 24,30 | 24,25 | 24,25 | 0,21% | - |
| 20.02.2026 | 22,10 | 24,50 | 22,10 | 24,20 | 6,84% | 1.095,00 |
| 19.02.2026 | 24,45 | 25,15 | 22,15 | 22,65 | -6,79% | 200,00 |
| 18.02.2026 | 23,50 | 24,40 | 23,50 | 24,30 | 9,21% | 200,00 |
| 17.02.2026 | 22,90 | 23,35 | 22,20 | 22,25 | -2,63% | - |
| 16.02.2026 | 22,50 | 22,90 | 22,50 | 22,85 | 1,11% | - |
| 13.02.2026 | 22,00 | 23,10 | 21,75 | 22,60 | -1,95% | 50,00 |
| 12.02.2026 | 23,10 | 23,10 | 23,05 | 23,05 | -0,22% | - |
| 11.02.2026 | 23,10 | 23,55 | 22,00 | 23,10 | 0,43% | - |
| 10.02.2026 | 22,60 | 23,10 | 22,45 | 23,00 | 1,77% | - |
| 09.02.2026 | 22,30 | 23,05 | 22,05 | 22,60 | 1,35% | - |
| 06.02.2026 | 21,65 | 22,70 | 21,65 | 22,30 | -3,46% | 100,00 |
| 05.02.2026 | 22,95 | 23,15 | 22,90 | 23,10 | -10,12% | - |
| 04.02.2026 | 24,00 | 25,85 | 24,00 | 25,70 | 14,73% | 275,00 |
| 03.02.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,22% | 240,00 |
| 02.02.2026 | 21,85 | 22,45 | 21,35 | 22,35 | 6,94% | - |
| 30.01.2026 | 21,65 | 21,70 | 20,90 | 20,90 | -3,24% | - |
| 29.01.2026 | 22,00 | 22,30 | 21,25 | 21,60 | -1,59% | 75,00 |
| 28.01.2026 | 23,05 | 23,55 | 21,90 | 21,95 | -3,94% | 200,00 |
| 27.01.2026 | 22,60 | 23,85 | 22,60 | 22,85 | -0,44% | - |
| 26.01.2026 | 23,80 | 24,40 | 22,70 | 22,95 | -2,96% | 340,00 |
| 23.01.2026 | 23,50 | 23,80 | 23,25 | 23,65 | 0,21% | - |
| 22.01.2026 | 22,70 | 23,80 | 22,55 | 23,60 | 2,39% | 200,00 |
| 21.01.2026 | 23,10 | 23,10 | 23,00 | 23,05 | -4,16% | - |
| 20.01.2026 | 24,90 | 25,10 | 24,00 | 24,05 | -5,69% | 100,00 |
| 19.01.2026 | 25,25 | 25,50 | 24,15 | 25,50 | 0,99% | 95,00 |
| 16.01.2026 | 25,90 | 25,95 | 25,15 | 25,25 | -4,54% | 101,00 |
| 15.01.2026 | 27,65 | 27,95 | 26,45 | 26,45 | -3,64% | - |
| 14.01.2026 | 26,70 | 27,60 | 26,70 | 27,45 | 2,04% | - |
| 13.01.2026 | 26,50 | 27,10 | 25,85 | 26,90 | 2,87% | - |
| 12.01.2026 | 27,20 | 27,70 | 26,15 | 26,15 | -5,60% | 1,00 |
| 09.01.2026 | 27,10 | 28,50 | 26,55 | 27,70 | 6,95% | 200,00 |
| 08.01.2026 | 26,90 | 27,20 | 25,80 | 25,90 | -4,07% | - |
| 07.01.2026 | 26,60 | 27,05 | 25,55 | 27,00 | 1,89% | 823,00 |