0,983€
-4,38%
Echtzeit-Aktienkurs Aptose Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Aptose Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 0,99 | 0,99 | 0,98 | 0,99 | -4,14% | - |
| 02.09.2025 | 1,08 | 1,08 | 1,01 | 1,03 | -3,97% | - |
| 01.09.2025 | 1,06 | 1,08 | 1,05 | 1,07 | -1,38% | - |
| 29.08.2025 | 1,06 | 1,09 | 1,03 | 1,09 | 0,46% | - |
| 28.08.2025 | 1,00 | 1,10 | 0,99 | 1,08 | 9,92% | - |
| 27.08.2025 | 1,02 | 1,03 | 0,98 | 0,98 | -3,20% | - |
| 26.08.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -6,02% | - |
| 25.08.2025 | 1,05 | 1,09 | 0,98 | 1,08 | 2,37% | - |
| 22.08.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 6,57% | - |
| 21.08.2025 | 0,95 | 0,99 | 0,95 | 0,99 | -7,91% | - |
| 20.08.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -3,15% | - |
| 19.08.2025 | 1,15 | 1,18 | 1,08 | 1,11 | -0,45% | - |
| 18.08.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 5,19% | - |
| 15.08.2025 | 1,07 | 1,11 | 1,02 | 1,06 | -4,93% | - |
| 14.08.2025 | 1,07 | 1,14 | 1,07 | 1,12 | 5,44% | - |
| 13.08.2025 | 1,07 | 1,10 | 1,06 | 1,06 | -1,17% | - |
| 12.08.2025 | 1,08 | 1,14 | 1,07 | 1,07 | -4,04% | - |
| 11.08.2025 | 1,07 | 1,19 | 1,07 | 1,12 | 6,19% | - |
| 08.08.2025 | 1,07 | 1,12 | 1,05 | 1,05 | -5,41% | - |
| 07.08.2025 | 1,08 | 1,16 | 1,08 | 1,11 | -3,06% | - |
| 06.08.2025 | 1,07 | 1,15 | 1,07 | 1,15 | -2,14% | - |
| 05.08.2025 | 1,06 | 1,18 | 1,06 | 1,17 | 11,43% | - |
| 04.08.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 2,44% | - |
| 01.08.2025 | 1,08 | 1,12 | 1,03 | 1,03 | -10,48% | - |
| 31.07.2025 | 1,12 | 1,19 | 1,12 | 1,15 | 0,00% | - |
| 30.07.2025 | 1,29 | 1,32 | 1,04 | 1,15 | -8,03% | - |
| 29.07.2025 | 1,36 | 1,44 | 1,20 | 1,25 | -4,60% | - |
| 28.07.2025 | 1,41 | 1,49 | 1,27 | 1,31 | -8,42% | - |
| 25.07.2025 | 1,46 | 1,48 | 1,41 | 1,43 | 0,35% | - |
| 24.07.2025 | 1,49 | 1,52 | 1,41 | 1,42 | -1,39% | - |
| 23.07.2025 | 1,42 | 1,47 | 1,41 | 1,44 | 0,70% | - |
| 22.07.2025 | 1,42 | 1,48 | 1,41 | 1,43 | 0,35% | - |
| 21.07.2025 | 1,39 | 1,45 | 1,39 | 1,43 | -0,35% | - |
| 18.07.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 0,00% | - |
| 17.07.2025 | 1,44 | 1,45 | 1,38 | 1,43 | 5,15% | - |
| 16.07.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 0,37% | - |
| 15.07.2025 | 1,40 | 1,48 | 1,35 | 1,36 | -4,91% | - |
| 14.07.2025 | 1,57 | 1,62 | 1,35 | 1,43 | -12,04% | - |
| 11.07.2025 | 1,44 | 1,63 | 1,41 | 1,62 | 10,96% | - |
| 10.07.2025 | 1,28 | 1,48 | 1,25 | 1,46 | 18,70% | - |
| 09.07.2025 | 1,39 | 1,41 | 1,23 | 1,23 | -6,46% | - |
| 08.07.2025 | 1,11 | 1,41 | 1,07 | 1,32 | 22,90% | - |
| 07.07.2025 | 0,76 | 1,10 | 0,76 | 1,07 | 39,41% | - |
| 04.07.2025 | 0,75 | 0,78 | 0,75 | 0,77 | 2,68% | - |
| 03.07.2025 | 0,75 | 0,78 | 0,73 | 0,75 | 0,34% | - |
| 02.07.2025 | 0,72 | 0,76 | 0,72 | 0,75 | 4,20% | - |
| 01.07.2025 | 0,72 | 0,72 | 0,72 | 0,72 | -2,39% | - |
| 30.06.2025 | 0,68 | 0,75 | 0,68 | 0,73 | 3,90% | - |
| 27.06.2025 | 0,71 | 0,71 | 0,69 | 0,71 | -0,70% | - |
| 26.06.2025 | 0,69 | 0,76 | 0,69 | 0,71 | -7,19% | - |
| 25.06.2025 | 0,78 | 0,79 | 0,75 | 0,77 | 3,03% | - |
| 24.06.2025 | 0,78 | 0,86 | 0,74 | 0,74 | -6,60% | - |
| 23.06.2025 | 0,89 | 0,96 | 0,79 | 0,80 | -5,36% | - |
| 20.06.2025 | 0,80 | 0,91 | 0,80 | 0,84 | 4,67% | - |
| 19.06.2025 | 0,75 | 0,82 | 0,73 | 0,80 | 0,94% | - |
| 18.06.2025 | 1,15 | 1,15 | 0,75 | 0,80 | -29,96% | - |
| 17.06.2025 | 1,52 | 1,52 | 1,08 | 1,14 | -28,84% | 7.600,00 |
| 16.06.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 0,63% | - |
| 13.06.2025 | 1,51 | 1,60 | 1,50 | 1,59 | 2,92% | - |
| 12.06.2025 | 1,52 | 1,57 | 1,50 | 1,54 | 1,65% | - |
| 11.06.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -1,30% | - |
| 10.06.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -0,65% | - |
| 09.06.2025 | 1,57 | 1,58 | 1,50 | 1,55 | 0,65% | - |
| 06.06.2025 | 1,49 | 1,55 | 1,49 | 1,54 | 0,00% | - |
| 05.06.2025 | 1,52 | 1,58 | 1,51 | 1,54 | -1,92% | - |
| 04.06.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 3,99% | - |
| 03.06.2025 | 1,51 | 1,55 | 1,50 | 1,51 | 0,00% | - |
| 02.06.2025 | 1,51 | 1,54 | 1,51 | 1,51 | -2,59% | - |
| 30.05.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 1,31% | - |
| 29.05.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -2,56% | - |
| 28.05.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 2,62% | - |
| 27.05.2025 | 1,60 | 1,64 | 1,52 | 1,53 | -1,93% | - |
| 26.05.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 1,30% | - |
| 23.05.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 2,33% | - |
| 22.05.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -3,54% | - |
| 21.05.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 0,00% | - |
| 20.05.2025 | 1,55 | 1,60 | 1,53 | 1,56 | -0,64% | - |
| 19.05.2025 | 1,51 | 1,57 | 1,50 | 1,57 | 0,97% | - |
| 16.05.2025 | 1,52 | 1,60 | 1,52 | 1,55 | -1,59% | - |
| 15.05.2025 | 1,51 | 1,60 | 1,50 | 1,58 | -0,63% | - |
| 14.05.2025 | 1,63 | 1,63 | 1,54 | 1,59 | 0,63% | - |
| 13.05.2025 | 1,45 | 1,64 | 1,44 | 1,58 | 5,00% | - |
| 12.05.2025 | 1,41 | 1,55 | 1,41 | 1,50 | 6,01% | - |
| 09.05.2025 | 1,42 | 1,50 | 1,39 | 1,42 | -1,74% | - |
| 08.05.2025 | 1,38 | 1,54 | 1,38 | 1,44 | -10,84% | - |
| 07.05.2025 | 1,78 | 1,85 | 1,61 | 1,62 | -9,01% | - |
| 06.05.2025 | 1,79 | 1,85 | 1,78 | 1,78 | -1,93% | - |
| 05.05.2025 | 1,80 | 1,86 | 1,79 | 1,81 | -1,36% | - |
| 02.05.2025 | 1,80 | 1,87 | 1,79 | 1,84 | 0,82% | - |
| 30.04.2025 | 1,84 | 1,91 | 1,79 | 1,82 | -3,45% | - |
| 29.04.2025 | 1,99 | 1,99 | 1,81 | 1,89 | -0,53% | - |
| 28.04.2025 | 1,84 | 1,95 | 1,84 | 1,90 | -0,79% | - |
| 25.04.2025 | 1,78 | 1,98 | 1,77 | 1,91 | 5,82% | - |
| 24.04.2025 | 2,07 | 2,08 | 1,75 | 1,81 | -9,98% | - |
| 23.04.2025 | 2,08 | 2,16 | 2,01 | 2,01 | -2,43% | - |
| 22.04.2025 | 2,06 | 2,19 | 2,04 | 2,06 | 13,54% | - |
| 17.04.2025 | 1,76 | 1,82 | 1,74 | 1,81 | 2,84% | - |
| 16.04.2025 | 1,77 | 1,82 | 1,76 | 1,76 | -4,61% | - |
| 15.04.2025 | 1,82 | 1,90 | 1,80 | 1,85 | -0,81% | - |
| 14.04.2025 | 1,85 | 1,99 | 1,84 | 1,86 | -4,62% | - |