19,580$
-2,54%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,12 | 20,30 | 19,33 | 19,59 | -2,49% | 2.938.713,00 |
| 24.07.2025 | 19,95 | 20,32 | 19,16 | 20,09 | 0,95% | 4.438.071,00 |
| 23.07.2025 | 20,18 | 20,40 | 19,75 | 19,90 | 0,05% | 1.978.414,00 |
| 22.07.2025 | 19,32 | 20,09 | 19,09 | 19,89 | 3,16% | 1.881.081,00 |
| 21.07.2025 | 19,76 | 20,03 | 19,21 | 19,28 | -0,98% | 1.331.712,00 |
| 18.07.2025 | 20,25 | 20,44 | 19,24 | 19,47 | -2,84% | 1.843.459,00 |
| 17.07.2025 | 19,77 | 20,61 | 19,76 | 20,04 | 1,47% | 1.552.448,00 |
| 16.07.2025 | 19,55 | 19,93 | 19,41 | 19,75 | 2,07% | 1.081.369,00 |
| 15.07.2025 | 20,11 | 20,34 | 19,13 | 19,35 | -2,81% | 1.307.368,00 |
| 14.07.2025 | 19,58 | 20,59 | 19,25 | 19,91 | 2,42% | 1.948.732,00 |
| 11.07.2025 | 19,38 | 19,55 | 18,98 | 19,44 | -0,46% | 1.558.012,00 |
| 10.07.2025 | 19,45 | 19,63 | 18,93 | 19,53 | 1,67% | 1.367.903,00 |
| 09.07.2025 | 18,10 | 19,23 | 18,07 | 19,21 | 7,38% | 2.427.351,00 |
| 08.07.2025 | 17,42 | 18,05 | 17,40 | 17,89 | 2,70% | 2.443.433,00 |
| 07.07.2025 | 18,03 | 18,24 | 17,35 | 17,42 | -4,60% | 1.583.144,00 |
| 03.07.2025 | 18,00 | 18,26 | 17,73 | 18,26 | 2,50% | 891.120,00 |
| 02.07.2025 | 17,96 | 18,60 | 17,66 | 17,82 | -0,31% | 1.810.215,00 |
| 01.07.2025 | 17,90 | 18,45 | 17,52 | 17,87 | 3,29% | 2.811.291,00 |
| 30.06.2025 | 17,43 | 17,60 | 17,15 | 17,30 | -0,75% | 2.240.070,00 |
| 27.06.2025 | 18,43 | 18,46 | 17,39 | 17,43 | -5,27% | 3.830.319,00 |
| 26.06.2025 | 18,45 | 18,46 | 18,06 | 18,40 | 0,05% | 768.992,00 |
| 25.06.2025 | 18,51 | 18,61 | 18,06 | 18,39 | -1,18% | 1.072.410,00 |
| 24.06.2025 | 17,90 | 18,74 | 17,56 | 18,61 | 5,62% | 2.016.769,00 |
| 23.06.2025 | 17,56 | 17,89 | 17,16 | 17,62 | -0,40% | 2.409.908,00 |
| 20.06.2025 | 17,85 | 18,09 | 17,46 | 17,69 | -0,39% | 2.126.979,00 |
| 18.06.2025 | 17,75 | 17,94 | 17,57 | 17,76 | 0,00% | 1.418.098,00 |
| 17.06.2025 | 18,17 | 18,29 | 17,70 | 17,76 | -2,95% | 1.091.822,00 |
| 16.06.2025 | 18,77 | 18,77 | 18,00 | 18,30 | -2,81% | 1.805.057,00 |
| 13.06.2025 | 19,01 | 19,15 | 18,51 | 18,83 | -2,23% | 1.172.064,00 |
| 12.06.2025 | 19,20 | 19,32 | 18,75 | 19,26 | -0,05% | 1.189.980,00 |
| 11.06.2025 | 19,80 | 19,90 | 19,18 | 19,27 | -1,58% | 2.240.204,00 |
| 10.06.2025 | 19,48 | 19,96 | 19,30 | 19,58 | 0,98% | 1.720.617,00 |
| 09.06.2025 | 19,67 | 19,93 | 19,27 | 19,39 | 0,57% | 1.935.053,00 |
| 06.06.2025 | 19,33 | 19,71 | 19,14 | 19,28 | 0,94% | 1.447.003,00 |
| 05.06.2025 | 18,50 | 19,71 | 18,26 | 19,10 | 3,19% | 2.345.971,00 |
| 04.06.2025 | 18,95 | 19,29 | 18,45 | 18,51 | -1,65% | 1.355.028,00 |
| 03.06.2025 | 19,06 | 19,73 | 18,81 | 18,82 | -1,67% | 1.866.909,00 |
| 02.06.2025 | 17,18 | 19,51 | 17,15 | 19,14 | 13,05% | 5.907.780,00 |
| 30.05.2025 | 17,37 | 17,37 | 16,69 | 16,93 | -2,76% | 3.416.274,00 |
| 29.05.2025 | 17,07 | 17,48 | 16,61 | 17,41 | 3,63% | 1.692.516,00 |
| 28.05.2025 | 16,88 | 17,25 | 16,67 | 16,80 | -0,53% | 2.663.302,00 |
| 27.05.2025 | 17,71 | 17,71 | 16,82 | 16,89 | -3,15% | 1.878.902,00 |
| 23.05.2025 | 17,35 | 17,75 | 17,12 | 17,44 | -1,91% | 1.293.668,00 |
| 22.05.2025 | 17,14 | 17,87 | 17,07 | 17,78 | 2,07% | 1.690.518,00 |
| 21.05.2025 | 18,20 | 18,39 | 17,23 | 17,42 | -5,89% | 1.773.399,00 |
| 20.05.2025 | 17,69 | 19,02 | 17,41 | 18,51 | 4,75% | 2.678.738,00 |
| 19.05.2025 | 17,24 | 17,71 | 17,05 | 17,67 | 1,26% | 2.448.638,00 |
| 16.05.2025 | 16,35 | 17,79 | 16,34 | 17,45 | 6,63% | 5.275.591,00 |
| 15.05.2025 | 16,69 | 16,74 | 16,10 | 16,37 | -2,01% | 2.419.795,00 |
| 14.05.2025 | 17,25 | 17,26 | 16,41 | 16,70 | -3,36% | 2.614.626,00 |
| 13.05.2025 | 17,54 | 17,64 | 17,16 | 17,28 | -1,37% | 2.440.741,00 |
| 12.05.2025 | 17,76 | 18,06 | 17,27 | 17,52 | 1,27% | 3.141.401,00 |
| 09.05.2025 | 17,52 | 18,10 | 17,24 | 17,30 | -2,86% | 2.957.893,00 |
| 08.05.2025 | 17,81 | 18,32 | 17,35 | 17,81 | -1,00% | 2.995.235,00 |
| 07.05.2025 | 17,16 | 19,32 | 16,65 | 17,99 | -5,91% | 7.575.058,00 |
| 06.05.2025 | 19,76 | 20,18 | 18,99 | 19,12 | -4,30% | 4.006.497,00 |
| 05.05.2025 | 20,30 | 20,59 | 19,81 | 19,98 | -1,77% | 2.471.768,00 |
| 02.05.2025 | 20,31 | 20,75 | 20,09 | 20,34 | 1,29% | 2.221.961,00 |
| 01.05.2025 | 19,00 | 20,49 | 18,52 | 20,08 | 4,53% | 3.788.302,00 |
| 30.04.2025 | 18,14 | 19,21 | 17,76 | 19,21 | 5,49% | 2.626.605,00 |
| 29.04.2025 | 18,02 | 18,47 | 17,90 | 18,21 | 1,39% | 2.858.283,00 |
| 28.04.2025 | 17,55 | 18,19 | 17,52 | 17,96 | 2,69% | 1.799.618,00 |
| 25.04.2025 | 17,35 | 17,59 | 16,98 | 17,49 | -0,29% | 2.870.339,00 |
| 24.04.2025 | 17,60 | 17,95 | 17,29 | 17,54 | 0,29% | 1.748.720,00 |
| 23.04.2025 | 17,93 | 18,36 | 17,46 | 17,49 | 0,69% | 1.866.108,00 |
| 22.04.2025 | 18,22 | 18,36 | 17,02 | 17,37 | -3,66% | 2.766.421,00 |
| 21.04.2025 | 18,00 | 18,72 | 17,68 | 18,03 | -0,93% | 1.790.789,00 |
| 17.04.2025 | 18,09 | 18,55 | 18,06 | 18,20 | 0,22% | 2.455.500,00 |
| 16.04.2025 | 18,73 | 19,09 | 18,00 | 18,16 | -4,27% | 1.699.607,00 |
| 15.04.2025 | 19,17 | 19,71 | 18,71 | 18,97 | -1,86% | 1.480.591,00 |
| 14.04.2025 | 19,66 | 19,67 | 18,61 | 19,33 | -0,46% | 2.401.604,00 |
| 11.04.2025 | 18,71 | 19,46 | 18,38 | 19,42 | 3,35% | 2.056.663,00 |
| 10.04.2025 | 18,87 | 19,24 | 17,49 | 18,79 | -4,18% | 3.641.492,00 |
| 09.04.2025 | 18,24 | 20,19 | 17,72 | 19,61 | 4,81% | 2.905.246,00 |
| 08.04.2025 | 20,30 | 20,48 | 18,39 | 18,71 | -5,51% | 4.159.780,00 |
| 07.04.2025 | 19,05 | 19,90 | 18,21 | 19,80 | -0,85% | 3.082.473,00 |
| 04.04.2025 | 22,80 | 23,10 | 19,76 | 19,97 | -11,28% | 3.491.369,00 |
| 03.04.2025 | 22,24 | 23,23 | 22,00 | 22,51 | -2,13% | 2.651.370,00 |
| 02.04.2025 | 22,53 | 23,10 | 21,92 | 23,00 | 1,41% | 2.666.323,00 |
| 01.04.2025 | 21,77 | 23,77 | 21,77 | 22,68 | 3,70% | 4.525.140,00 |
| 31.03.2025 | 23,67 | 24,00 | 21,70 | 21,87 | -9,89% | 2.394.548,00 |
| 28.03.2025 | 24,30 | 24,36 | 23,64 | 24,27 | -0,04% | 3.800.445,00 |
| 27.03.2025 | 23,85 | 24,88 | 23,44 | 24,28 | 2,06% | 2.619.348,00 |
| 26.03.2025 | 23,77 | 23,90 | 23,25 | 23,79 | 0,13% | 1.683.390,00 |
| 25.03.2025 | 24,38 | 24,43 | 23,37 | 23,76 | -2,06% | 1.488.864,00 |
| 24.03.2025 | 24,31 | 24,63 | 24,02 | 24,26 | 0,50% | 1.709.643,00 |
| 21.03.2025 | 24,01 | 24,58 | 23,90 | 24,14 | -0,04% | 2.736.427,00 |
| 20.03.2025 | 24,78 | 25,13 | 24,13 | 24,15 | -2,66% | 2.582.590,00 |
| 19.03.2025 | 24,70 | 25,58 | 24,17 | 24,81 | 1,64% | 1.906.238,00 |
| 18.03.2025 | 24,83 | 25,03 | 24,12 | 24,41 | -2,79% | 1.652.897,00 |
| 17.03.2025 | 24,70 | 25,34 | 24,43 | 25,11 | 1,82% | 999.702,00 |
| 14.03.2025 | 24,63 | 24,81 | 24,12 | 24,66 | 1,19% | 1.399.010,00 |
| 13.03.2025 | 25,03 | 25,28 | 24,27 | 24,37 | -3,22% | 1.461.951,00 |
| 12.03.2025 | 25,70 | 25,91 | 25,15 | 25,18 | -1,33% | 1.279.593,00 |
| 11.03.2025 | 25,14 | 25,75 | 24,78 | 25,52 | 1,43% | 1.258.677,00 |
| 10.03.2025 | 25,05 | 25,44 | 24,49 | 25,16 | 0,48% | 1.310.908,00 |
| 07.03.2025 | 25,00 | 25,49 | 24,43 | 25,04 | -1,11% | 1.520.174,00 |
| 06.03.2025 | 25,60 | 25,98 | 25,09 | 25,32 | -2,63% | 1.186.943,00 |
| 05.03.2025 | 25,21 | 26,15 | 24,75 | 26,01 | 3,81% | 1.148.587,00 |
| 04.03.2025 | 24,17 | 25,56 | 23,77 | 25,05 | 4,03% | 1.581.248,00 |