0,963€
-6,96%
Echtzeit-Aktienkurs Aptose Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Aptose Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 0,97 | 0,97 | 0,96 | 0,97 | -6,76% | - |
| 02.09.2025 | 1,03 | 1,06 | 0,97 | 1,04 | -3,72% | - |
| 01.09.2025 | 1,05 | 1,08 | 1,05 | 1,08 | -0,92% | - |
| 29.08.2025 | 1,06 | 1,09 | 1,03 | 1,09 | 3,33% | - |
| 28.08.2025 | 0,99 | 1,10 | 0,99 | 1,05 | 2,94% | - |
| 27.08.2025 | 1,02 | 1,03 | 0,98 | 1,02 | -0,97% | - |
| 26.08.2025 | 1,06 | 1,09 | 1,01 | 1,03 | -1,44% | - |
| 25.08.2025 | 0,97 | 1,06 | 0,97 | 1,05 | 0,97% | - |
| 22.08.2025 | 1,02 | 1,04 | 1,01 | 1,04 | -2,82% | - |
| 21.08.2025 | 0,95 | 1,07 | 0,95 | 1,07 | 3,10% | - |
| 20.08.2025 | 1,10 | 1,10 | 0,91 | 1,03 | -6,94% | - |
| 19.08.2025 | 1,15 | 1,17 | 1,07 | 1,11 | -0,45% | - |
| 18.08.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 3,24% | - |
| 15.08.2025 | 1,07 | 1,11 | 0,98 | 1,08 | -3,57% | - |
| 14.08.2025 | 1,07 | 1,14 | 1,07 | 1,12 | -0,88% | - |
| 13.08.2025 | 1,06 | 1,15 | 1,04 | 1,13 | 3,20% | - |
| 12.08.2025 | 1,08 | 1,14 | 1,08 | 1,10 | -4,37% | - |
| 11.08.2025 | 1,07 | 1,19 | 1,07 | 1,15 | 8,53% | - |
| 08.08.2025 | 1,06 | 1,13 | 1,05 | 1,06 | -4,52% | - |
| 07.08.2025 | 1,08 | 1,15 | 1,08 | 1,11 | -2,21% | - |
| 06.08.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 0,44% | - |
| 05.08.2025 | 1,10 | 1,16 | 1,10 | 1,13 | 6,64% | - |
| 04.08.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 2,93% | - |
| 01.08.2025 | 1,07 | 1,12 | 1,01 | 1,03 | -8,89% | - |
| 31.07.2025 | 1,15 | 1,19 | 1,12 | 1,13 | -1,75% | - |
| 30.07.2025 | 1,29 | 1,32 | 0,92 | 1,15 | -9,49% | - |
| 29.07.2025 | 1,40 | 1,44 | 1,20 | 1,27 | -8,00% | - |
| 28.07.2025 | 1,42 | 1,49 | 1,29 | 1,38 | -6,14% | - |
| 25.07.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 1,74% | - |
| 24.07.2025 | 1,46 | 1,48 | 1,43 | 1,44 | 0,00% | - |
| 23.07.2025 | 1,46 | 1,47 | 1,41 | 1,44 | 0,35% | - |
| 22.07.2025 | 1,41 | 1,53 | 1,41 | 1,44 | -0,35% | - |
| 21.07.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 1,05% | - |
| 18.07.2025 | 1,41 | 1,47 | 1,38 | 1,43 | 0,35% | - |
| 17.07.2025 | 1,45 | 1,45 | 1,37 | 1,42 | 4,41% | - |
| 16.07.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,37% | - |
| 15.07.2025 | 1,41 | 1,52 | 1,35 | 1,36 | -6,87% | - |
| 14.07.2025 | 1,56 | 1,62 | 1,37 | 1,46 | -10,19% | 1.400,00 |
| 11.07.2025 | 1,44 | 1,63 | 1,41 | 1,62 | 12,50% | - |
| 10.07.2025 | 1,28 | 1,48 | 1,25 | 1,44 | 17,07% | - |
| 09.07.2025 | 1,40 | 1,44 | 1,15 | 1,23 | -11,19% | - |
| 08.07.2025 | 1,15 | 1,43 | 1,07 | 1,39 | 28,84% | - |
| 07.07.2025 | 0,76 | 1,10 | 0,76 | 1,08 | 44,88% | - |
| 03.07.2025 | 0,73 | 0,78 | 0,73 | 0,74 | -0,40% | - |
| 02.07.2025 | 0,72 | 0,76 | 0,72 | 0,75 | 4,20% | - |
| 01.07.2025 | 0,72 | 0,72 | 0,72 | 0,72 | -2,32% | - |
| 30.06.2025 | 0,68 | 0,76 | 0,68 | 0,73 | 7,65% | - |
| 27.06.2025 | 0,71 | 0,71 | 0,67 | 0,68 | -4,90% | - |
| 26.06.2025 | 0,70 | 0,76 | 0,69 | 0,72 | -6,90% | - |
| 25.06.2025 | 0,72 | 0,79 | 0,69 | 0,77 | -0,65% | - |
| 24.06.2025 | 0,76 | 0,86 | 0,73 | 0,77 | -6,30% | - |
| 23.06.2025 | 0,89 | 1,03 | 0,78 | 0,83 | -4,84% | - |
| 20.06.2025 | 0,78 | 0,96 | 0,78 | 0,87 | 16,85% | - |
| 19.06.2025 | 0,75 | 0,75 | 0,74 | 0,74 | -9,29% | - |
| 18.06.2025 | 1,12 | 1,15 | 0,60 | 0,82 | -23,55% | - |
| 17.06.2025 | 1,52 | 1,52 | 1,06 | 1,07 | -32,06% | 15.000,00 |
| 16.06.2025 | 1,51 | 1,59 | 1,51 | 1,58 | 1,94% | - |
| 13.06.2025 | 1,47 | 1,57 | 1,47 | 1,55 | -1,28% | - |
| 12.06.2025 | 1,52 | 1,57 | 1,50 | 1,57 | 1,29% | - |
| 11.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -1,28% | - |
| 10.06.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 1,29% | - |
| 09.06.2025 | 1,53 | 1,58 | 1,51 | 1,55 | 0,65% | - |
| 06.06.2025 | 1,45 | 1,55 | 1,45 | 1,54 | -0,32% | - |
| 05.06.2025 | 1,52 | 1,58 | 1,51 | 1,54 | 0,98% | - |
| 04.06.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 03.06.2025 | 1,47 | 1,55 | 1,47 | 1,53 | -0,65% | - |
| 02.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | -0,97% | - |
| 30.05.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | - |
| 29.05.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 0,00% | - |
| 28.05.2025 | 1,49 | 1,56 | 1,49 | 1,53 | -0,97% | - |
| 27.05.2025 | 1,55 | 1,64 | 1,54 | 1,54 | 1,32% | - |
| 26.05.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -0,98% | - |
| 23.05.2025 | 1,52 | 1,57 | 1,52 | 1,54 | -0,32% | - |
| 22.05.2025 | 1,49 | 1,55 | 1,49 | 1,54 | -0,96% | - |
| 21.05.2025 | 1,51 | 1,57 | 1,51 | 1,56 | 0,00% | - |
| 20.05.2025 | 1,51 | 1,60 | 1,51 | 1,56 | -0,64% | - |
| 19.05.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 2,96% | - |
| 16.05.2025 | 1,52 | 1,59 | 1,52 | 1,52 | -2,25% | - |
| 15.05.2025 | 1,47 | 1,59 | 1,47 | 1,56 | 0,32% | - |
| 14.05.2025 | 1,63 | 1,63 | 1,54 | 1,55 | 0,32% | - |
| 13.05.2025 | 1,41 | 1,64 | 1,41 | 1,55 | 4,39% | - |
| 12.05.2025 | 1,37 | 1,55 | 1,37 | 1,48 | 4,59% | - |
| 09.05.2025 | 1,38 | 1,50 | 1,38 | 1,42 | -0,35% | - |
| 08.05.2025 | 1,38 | 1,60 | 1,38 | 1,42 | -1,73% | - |
| 07.05.2025 | 1,73 | 1,85 | 1,36 | 1,45 | -18,13% | - |
| 06.05.2025 | 1,79 | 1,85 | 1,76 | 1,77 | -1,12% | - |
| 05.05.2025 | 1,80 | 1,80 | 1,77 | 1,79 | -1,11% | - |
| 02.05.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | - |
| 30.04.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -3,23% | - |
| 29.04.2025 | 1,99 | 1,99 | 1,81 | 1,86 | -3,89% | - |
| 28.04.2025 | 1,84 | 2,03 | 1,84 | 1,93 | 0,00% | - |
| 25.04.2025 | 1,78 | 1,97 | 1,77 | 1,93 | 11,88% | - |
| 24.04.2025 | 2,07 | 2,07 | 1,60 | 1,73 | -15,65% | - |
| 23.04.2025 | 2,08 | 2,19 | 2,05 | 2,05 | 0,99% | - |
| 22.04.2025 | 2,06 | 2,07 | 2,01 | 2,03 | 13,45% | - |
| 17.04.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 0,85% | - |
| 16.04.2025 | 1,77 | 1,78 | 1,77 | 1,77 | -1,94% | - |
| 15.04.2025 | 1,82 | 1,89 | 1,80 | 1,81 | -2,96% | - |
| 14.04.2025 | 1,85 | 1,86 | 1,84 | 1,86 | -1,59% | - |
| 11.04.2025 | 1,91 | 1,91 | 1,88 | 1,89 | -1,82% | - |