65,000$
0,06%
Echtzeit-Aktienkurs Alpine Immune Sciences Inc.
Bid:
Ask:
Aktienkurse zur Alpine Immune Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 64,98 | 65,00 | 64,97 | 64,97 | 0,02% | 4.288.333,00 |
| 16.05.2024 | 64,97 | 64,98 | 64,95 | 64,96 | -0,02% | 735.190,00 |
| 15.05.2024 | 64,95 | 64,97 | 64,94 | 64,97 | 0,03% | 1.260.494,00 |
| 14.05.2024 | 64,94 | 64,96 | 64,94 | 64,95 | -0,02% | 1.044.983,00 |
| 13.05.2024 | 64,94 | 64,96 | 64,92 | 64,96 | 0,03% | 2.908.831,00 |
| 10.05.2024 | 64,94 | 64,94 | 64,91 | 64,94 | 0,14% | 3.047.933,00 |
| 09.05.2024 | 64,67 | 64,85 | 64,65 | 64,85 | 0,23% | 1.061.662,00 |
| 08.05.2024 | 64,63 | 64,72 | 64,59 | 64,70 | 0,06% | 747.939,00 |
| 07.05.2024 | 64,60 | 64,67 | 64,56 | 64,66 | 0,09% | 1.289.464,00 |
| 06.05.2024 | 64,63 | 64,64 | 64,50 | 64,60 | 0,00% | 1.373.763,00 |
| 03.05.2024 | 64,65 | 64,65 | 64,58 | 64,60 | 0,02% | 1.924.182,00 |
| 02.05.2024 | 64,62 | 64,68 | 64,58 | 64,59 | -0,02% | 2.678.840,00 |
| 01.05.2024 | 64,63 | 64,69 | 64,56 | 64,60 | 0,03% | 2.523.479,00 |
| 30.04.2024 | 64,63 | 64,72 | 64,56 | 64,58 | -0,19% | 1.412.382,00 |
| 29.04.2024 | 64,61 | 64,70 | 64,57 | 64,70 | 0,22% | 1.286.025,00 |
| 26.04.2024 | 64,58 | 64,63 | 64,51 | 64,56 | -0,09% | 1.328.666,00 |
| 25.04.2024 | 64,57 | 64,65 | 64,54 | 64,62 | 0,08% | 1.766.999,00 |
| 24.04.2024 | 64,57 | 64,63 | 64,56 | 64,57 | 0,06% | 1.180.046,00 |
| 23.04.2024 | 64,58 | 64,70 | 64,50 | 64,53 | -0,08% | 2.960.118,00 |
| 22.04.2024 | 64,52 | 64,58 | 64,44 | 64,58 | 0,05% | 1.792.823,00 |
| 19.04.2024 | 64,43 | 64,55 | 64,40 | 64,55 | 0,17% | 3.979.035,00 |
| 18.04.2024 | 64,42 | 64,48 | 64,42 | 64,44 | -0,05% | 2.329.153,00 |
| 17.04.2024 | 64,42 | 64,50 | 64,42 | 64,47 | -0,05% | 2.506.574,00 |
| 16.04.2024 | 64,40 | 64,50 | 64,40 | 64,50 | 0,12% | 2.971.197,00 |
| 15.04.2024 | 64,39 | 64,50 | 64,37 | 64,42 | 0,08% | 3.314.379,00 |
| 12.04.2024 | 64,36 | 64,57 | 64,34 | 64,37 | 0,03% | 4.100.062,00 |
| 11.04.2024 | 64,18 | 64,45 | 64,15 | 64,35 | 36,80% | 34.189.208,00 |
| 10.04.2024 | 37,89 | 47,84 | 37,43 | 47,04 | 20,80% | 7.692.538,00 |
| 09.04.2024 | 39,16 | 39,63 | 37,57 | 38,94 | 1,09% | 1.173.838,00 |
| 08.04.2024 | 34,83 | 39,50 | 34,25 | 38,52 | 10,34% | 2.462.692,00 |
| 05.04.2024 | 35,14 | 36,13 | 34,51 | 34,91 | -1,19% | 1.099.932,00 |
| 04.04.2024 | 38,35 | 38,42 | 34,31 | 35,33 | -7,29% | 1.355.229,00 |
| 03.04.2024 | 39,00 | 40,14 | 36,66 | 38,11 | -2,85% | 1.645.815,00 |
| 02.04.2024 | 39,72 | 41,16 | 39,01 | 39,23 | -2,46% | 847.006,00 |
| 01.04.2024 | 39,31 | 40,32 | 37,93 | 40,22 | 1,46% | 1.028.476,00 |
| 28.03.2024 | 38,65 | 41,04 | 37,18 | 39,64 | 2,56% | 1.462.110,00 |
| 27.03.2024 | 37,70 | 39,04 | 36,68 | 38,65 | 3,23% | 665.765,00 |
| 26.03.2024 | 37,86 | 39,15 | 37,43 | 37,44 | -0,29% | 659.680,00 |
| 25.03.2024 | 39,30 | 40,14 | 37,47 | 37,55 | -4,55% | 603.233,00 |
| 22.03.2024 | 41,32 | 41,47 | 38,89 | 39,34 | -5,43% | 853.617,00 |
| 21.03.2024 | 40,51 | 42,88 | 40,23 | 41,60 | 3,41% | 999.639,00 |
| 20.03.2024 | 40,26 | 41,79 | 39,73 | 40,23 | 0,70% | 1.251.284,00 |
| 19.03.2024 | 37,40 | 42,24 | 37,15 | 39,95 | 12,63% | 3.071.467,00 |
| 18.03.2024 | 36,46 | 36,80 | 35,00 | 35,47 | -2,50% | 946.642,00 |
| 15.03.2024 | 35,92 | 37,37 | 35,56 | 36,38 | 1,28% | 4.021.378,00 |
| 14.03.2024 | 36,21 | 37,00 | 34,86 | 35,92 | -1,83% | 1.214.207,00 |
| 13.03.2024 | 36,44 | 37,52 | 36,05 | 36,59 | 0,38% | 607.526,00 |
| 12.03.2024 | 36,34 | 37,51 | 35,61 | 36,45 | 3,02% | 1.013.631,00 |
| 11.03.2024 | 35,72 | 37,20 | 35,29 | 35,38 | -1,53% | 1.138.428,00 |
| 08.03.2024 | 37,52 | 38,12 | 35,52 | 35,93 | -2,89% | 1.332.606,00 |
| 07.03.2024 | 38,91 | 39,27 | 36,71 | 37,00 | -4,02% | 1.042.729,00 |
| 06.03.2024 | 38,30 | 38,74 | 37,79 | 38,55 | 2,91% | 717.783,00 |
| 05.03.2024 | 36,40 | 38,02 | 36,26 | 37,46 | 2,18% | 1.631.779,00 |
| 04.03.2024 | 36,60 | 37,03 | 35,01 | 36,66 | 1,83% | 1.169.436,00 |
| 01.03.2024 | 35,45 | 36,57 | 35,27 | 36,00 | 2,30% | 995.440,00 |
| 29.02.2024 | 35,63 | 35,63 | 34,62 | 35,19 | 0,77% | 522.552,00 |
| 28.02.2024 | 35,67 | 36,16 | 34,62 | 34,92 | -2,97% | 504.126,00 |
| 27.02.2024 | 35,01 | 36,70 | 34,99 | 35,99 | 3,57% | 866.907,00 |
| 26.02.2024 | 33,92 | 34,93 | 33,72 | 34,75 | 2,45% | 786.021,00 |
| 23.02.2024 | 33,19 | 34,00 | 32,39 | 33,92 | 2,45% | 785.687,00 |
| 22.02.2024 | 30,89 | 33,48 | 30,59 | 33,11 | 8,95% | 1.076.706,00 |
| 21.02.2024 | 30,38 | 30,76 | 29,56 | 30,39 | -0,39% | 527.762,00 |
| 20.02.2024 | 31,14 | 31,48 | 29,80 | 30,51 | -2,40% | 1.254.393,00 |
| 16.02.2024 | 29,74 | 32,13 | 29,48 | 31,26 | 4,62% | 1.479.906,00 |
| 15.02.2024 | 30,25 | 30,77 | 29,31 | 29,88 | 2,54% | 639.996,00 |
| 14.02.2024 | 29,33 | 29,95 | 28,69 | 29,14 | 1,22% | 787.049,00 |
| 13.02.2024 | 28,90 | 29,98 | 28,41 | 28,79 | -5,23% | 858.865,00 |
| 12.02.2024 | 29,25 | 30,65 | 29,17 | 30,38 | 4,61% | 1.919.132,00 |
| 09.02.2024 | 28,70 | 29,66 | 28,04 | 29,04 | 2,25% | 1.812.622,00 |
| 08.02.2024 | 27,17 | 28,60 | 27,10 | 28,40 | 4,80% | 1.587.491,00 |
| 07.02.2024 | 26,62 | 27,42 | 26,09 | 27,10 | 2,26% | 911.957,00 |
| 06.02.2024 | 27,32 | 27,52 | 26,16 | 26,50 | -3,32% | 671.552,00 |
| 05.02.2024 | 27,52 | 27,78 | 26,34 | 27,41 | -1,01% | 617.554,00 |
| 02.02.2024 | 27,96 | 28,36 | 27,44 | 27,69 | -1,11% | 584.738,00 |
| 01.02.2024 | 26,84 | 28,44 | 26,50 | 28,00 | 5,34% | 1.301.953,00 |
| 31.01.2024 | 25,67 | 27,12 | 25,37 | 26,58 | 3,30% | 1.326.780,00 |
| 30.01.2024 | 25,73 | 26,14 | 24,68 | 25,73 | -1,42% | 1.778.087,00 |
| 29.01.2024 | 25,12 | 26,23 | 24,56 | 26,10 | 3,90% | 2.212.998,00 |
| 26.01.2024 | 22,44 | 25,34 | 21,92 | 25,12 | 15,49% | 4.404.143,00 |
| 25.01.2024 | 18,86 | 22,00 | 18,86 | 21,75 | 17,00% | 2.818.364,00 |
| 24.01.2024 | 19,78 | 19,79 | 18,56 | 18,59 | -4,57% | 359.061,00 |
| 23.01.2024 | 20,00 | 20,27 | 19,29 | 19,48 | -1,91% | 365.112,00 |
| 22.01.2024 | 20,02 | 20,32 | 19,81 | 19,86 | 0,10% | 411.707,00 |
| 19.01.2024 | 19,52 | 19,90 | 19,26 | 19,84 | 2,53% | 483.841,00 |
| 18.01.2024 | 20,54 | 20,80 | 19,11 | 19,35 | -4,82% | 350.635,00 |
| 17.01.2024 | 20,24 | 20,42 | 19,70 | 20,33 | -1,55% | 556.644,00 |
| 16.01.2024 | 20,34 | 20,74 | 19,47 | 20,65 | 0,98% | 626.144,00 |
| 12.01.2024 | 19,89 | 20,57 | 19,75 | 20,45 | 3,97% | 866.718,00 |
| 11.01.2024 | 19,91 | 20,24 | 19,45 | 19,67 | -1,50% | 707.465,00 |
| 10.01.2024 | 19,85 | 20,31 | 19,65 | 19,97 | 2,41% | 828.099,00 |
| 09.01.2024 | 18,77 | 19,65 | 18,62 | 19,50 | 3,72% | 432.472,00 |
| 08.01.2024 | 17,80 | 18,90 | 17,59 | 18,80 | 5,92% | 320.185,00 |
| 05.01.2024 | 18,03 | 18,33 | 17,32 | 17,75 | -3,16% | 564.710,00 |
| 04.01.2024 | 18,58 | 18,78 | 18,26 | 18,33 | -0,92% | 336.126,00 |
| 03.01.2024 | 18,83 | 19,07 | 18,46 | 18,50 | -2,63% | 380.700,00 |
| 02.01.2024 | 18,81 | 19,48 | 18,63 | 19,00 | -0,31% | 524.021,00 |
| 29.12.2023 | 19,65 | 19,65 | 18,93 | 19,06 | -2,56% | 1.129.479,00 |
| 28.12.2023 | 19,97 | 20,24 | 19,27 | 19,56 | -1,76% | 675.788,00 |
| 27.12.2023 | 20,30 | 20,48 | 19,74 | 19,91 | -1,53% | 634.583,00 |
| 26.12.2023 | 19,88 | 20,52 | 19,57 | 20,22 | 4,12% | 405.264,00 |