1,380€
-0,72%
Echtzeit-Aktienkurs Aptose Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Aptose Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -2,46% | - |
| 17.03.2026 | 1,42 | 1,46 | 1,40 | 1,43 | 2,15% | - |
| 16.03.2026 | 1,42 | 1,44 | 1,39 | 1,40 | 1,09% | - |
| 12.03.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -6,12% | - |
| 06.03.2026 | 1,37 | 1,47 | 1,37 | 1,47 | 7,69% | - |
| 05.03.2026 | 1,36 | 1,41 | 1,36 | 1,37 | 0,00% | - |
| 02.03.2026 | 1,35 | 1,39 | 1,34 | 1,37 | -1,80% | - |
| 24.02.2026 | 1,37 | 1,44 | 1,32 | 1,39 | 0,36% | 2.000,00 |
| 18.02.2026 | 1,36 | 1,39 | 1,36 | 1,39 | -2,12% | 500,00 |
| 12.02.2026 | 1,40 | 1,43 | 1,40 | 1,42 | -0,70% | - |
| 10.02.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | - |
| 02.02.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 4,40% | - |
| 21.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | - |
| 19.01.2026 | 1,39 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 15.01.2026 | 1,32 | 1,41 | 1,32 | 1,41 | 2,18% | - |
| 13.01.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 5,36% | - |
| 07.01.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 06.01.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 3,95% | - |
| 29.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,69% | - |
| 22.12.2025 | 1,29 | 1,32 | 1,29 | 1,30 | 0,39% | - |
| 19.12.2025 | 1,34 | 1,37 | 1,29 | 1,30 | -4,07% | - |
| 18.12.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 3,45% | - |
| 17.12.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -5,09% | - |
| 16.12.2025 | 1,41 | 1,43 | 1,37 | 1,38 | 0,00% | - |
| 12.12.2025 | 1,40 | 1,43 | 1,37 | 1,38 | -3,17% | - |
| 11.12.2025 | 1,43 | 1,44 | 1,37 | 1,42 | -0,35% | - |
| 10.12.2025 | 1,41 | 1,43 | 1,40 | 1,43 | -1,38% | - |
| 09.12.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 0,70% | - |
| 03.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 27.11.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -0,70% | - |
| 21.11.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 17,62% | 66,00 |
| 17.11.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 2,09% | - |
| 05.11.2025 | 1,24 | 1,26 | 1,16 | 1,20 | -3,63% | - |
| 03.11.2025 | 1,16 | 1,24 | 1,16 | 1,24 | 9,25% | - |
| 31.10.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 6,07% | - |
| 21.10.2025 | 1,05 | 1,10 | 1,04 | 1,07 | -3,17% | - |
| 20.10.2025 | 1,03 | 1,15 | 1,03 | 1,11 | 10,78% | - |
| 13.10.2025 | 0,97 | 1,00 | 0,97 | 1,00 | -0,99% | - |
| 16.09.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -1,47% | - |
| 05.09.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -1,21% | - |
| 04.09.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -1,19% | - |
| 03.09.2025 | 0,99 | 1,05 | 0,98 | 1,05 | 1,95% | - |
| 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% | - |