1,010$
3,59%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 28,80 | 28,90 | 28,01 | 28,53 | -0,73% | 57.654,00 |
| 16.03.2026 | 28,56 | 29,14 | 28,20 | 28,74 | 2,22% | 59.390,00 |
| 13.03.2026 | 28,52 | 29,10 | 27,75 | 28,12 | -0,65% | 67.439,00 |
| 12.03.2026 | 29,01 | 29,01 | 27,63 | 28,30 | -3,12% | 80.281,00 |
| 11.03.2026 | 29,14 | 29,53 | 28,65 | 29,21 | -1,32% | 60.165,00 |
| 10.03.2026 | 29,17 | 29,91 | 29,00 | 29,60 | 1,61% | 81.198,00 |
| 09.03.2026 | 28,01 | 29,72 | 28,01 | 29,13 | 3,04% | 103.292,00 |
| 06.03.2026 | 27,19 | 29,00 | 27,00 | 28,27 | 2,21% | 90.648,00 |
| 05.03.2026 | 29,29 | 29,54 | 27,00 | 27,66 | -7,15% | 167.014,00 |
| 04.03.2026 | 28,92 | 30,08 | 28,34 | 29,79 | 3,44% | 64.869,00 |
| 03.03.2026 | 28,70 | 29,00 | 27,87 | 28,80 | -2,96% | 53.997,00 |
| 02.03.2026 | 29,33 | 30,25 | 29,00 | 29,68 | -0,54% | 62.216,00 |
| 27.02.2026 | 29,07 | 30,62 | 28,64 | 29,84 | 0,84% | 129.699,00 |
| 26.02.2026 | 29,56 | 29,77 | 28,49 | 29,59 | 0,85% | 89.502,00 |
| 25.02.2026 | 29,69 | 30,40 | 29,16 | 29,34 | -1,01% | 77.080,00 |
| 24.02.2026 | 30,16 | 30,20 | 29,30 | 29,64 | -1,04% | 94.834,00 |
| 23.02.2026 | 28,40 | 30,10 | 28,22 | 29,95 | 4,17% | 137.288,00 |
| 20.02.2026 | 26,03 | 29,01 | 26,02 | 28,75 | 10,70% | 142.908,00 |
| 19.02.2026 | 29,26 | 29,46 | 25,72 | 25,97 | -10,11% | 400.256,00 |
| 18.02.2026 | 27,76 | 28,93 | 27,76 | 28,89 | 3,85% | 72.874,00 |
| 17.02.2026 | 26,69 | 27,86 | 26,00 | 27,82 | 4,35% | 78.200,00 |
| 13.02.2026 | 26,09 | 27,32 | 25,92 | 26,66 | 2,18% | 86.722,00 |
| 12.02.2026 | 27,40 | 27,40 | 25,47 | 26,09 | -4,64% | 101.613,00 |
| 11.02.2026 | 27,39 | 27,50 | 26,08 | 27,36 | -0,44% | 65.147,00 |
| 10.02.2026 | 26,91 | 27,48 | 26,32 | 27,48 | 2,16% | 54.758,00 |
| 09.02.2026 | 26,75 | 27,48 | 26,00 | 26,90 | 2,59% | 69.864,00 |
| 06.02.2026 | 25,62 | 26,80 | 25,58 | 26,22 | 3,27% | 56.045,00 |
| 05.02.2026 | 27,22 | 27,84 | 25,14 | 25,39 | -6,14% | 98.934,00 |
| 04.02.2026 | 29,80 | 30,34 | 26,60 | 27,05 | -4,21% | 160.001,00 |
| 03.02.2026 | 26,37 | 28,35 | 26,15 | 28,24 | 7,09% | 118.768,00 |
| 02.02.2026 | 25,50 | 26,59 | 25,25 | 26,37 | 2,31% | 68.729,00 |
| 30.01.2026 | 25,66 | 26,05 | 24,68 | 25,78 | 0,25% | 88.603,00 |
| 29.01.2026 | 26,24 | 26,45 | 25,01 | 25,71 | -2,69% | 83.157,00 |
| 28.01.2026 | 27,60 | 27,77 | 26,30 | 26,42 | -4,00% | 76.941,00 |
| 27.01.2026 | 27,40 | 28,64 | 26,95 | 27,52 | 0,66% | 102.036,00 |
| 26.01.2026 | 28,05 | 28,59 | 26,93 | 27,34 | -2,39% | 96.837,00 |
| 23.01.2026 | 27,61 | 28,35 | 27,36 | 28,01 | 1,41% | 84.538,00 |
| 22.01.2026 | 26,33 | 27,93 | 26,33 | 27,62 | 4,82% | 70.179,00 |
| 21.01.2026 | 26,80 | 27,75 | 25,93 | 26,35 | -1,68% | 116.293,00 |
| 20.01.2026 | 28,72 | 29,00 | 26,77 | 26,80 | -8,75% | 268.125,00 |
| 16.01.2026 | 30,06 | 30,34 | 29,16 | 29,37 | -1,81% | 131.370,00 |
| 15.01.2026 | 32,31 | 32,31 | 29,78 | 29,91 | -6,65% | 82.761,00 |
| 14.01.2026 | 31,29 | 32,05 | 31,10 | 32,04 | 1,39% | 36.352,00 |
| 13.01.2026 | 30,96 | 31,62 | 30,36 | 31,60 | 2,17% | 67.245,00 |
| 12.01.2026 | 31,56 | 31,90 | 30,18 | 30,93 | -2,55% | 100.154,00 |
| 09.01.2026 | 31,66 | 33,71 | 31,26 | 31,74 | 0,57% | 110.694,00 |
| 08.01.2026 | 31,07 | 31,58 | 29,31 | 31,56 | 0,54% | 167.148,00 |
| 07.01.2026 | 30,66 | 31,55 | 30,19 | 31,39 | 2,65% | 167.394,00 |
| 06.01.2026 | 32,24 | 32,95 | 30,40 | 30,58 | -5,35% | 93.069,00 |
| 05.01.2026 | 33,71 | 33,71 | 32,23 | 32,31 | -4,25% | 137.220,00 |
| 02.01.2026 | 34,15 | 34,69 | 32,72 | 33,75 | -0,78% | 82.149,00 |
| 31.12.2025 | 32,27 | 34,13 | 32,00 | 34,01 | 5,85% | 91.415,00 |
| 30.12.2025 | 33,33 | 33,41 | 31,73 | 32,13 | -3,57% | 136.467,00 |
| 29.12.2025 | 33,33 | 33,97 | 32,67 | 33,32 | -0,89% | 114.880,00 |
| 26.12.2025 | 33,75 | 33,78 | 32,67 | 33,62 | -1,12% | 88.095,00 |
| 24.12.2025 | 32,94 | 34,03 | 32,36 | 34,00 | 3,88% | 72.657,00 |
| 23.12.2025 | 36,00 | 36,50 | 31,51 | 32,73 | -9,54% | 187.227,00 |
| 22.12.2025 | 35,65 | 38,99 | 35,03 | 36,18 | 2,61% | 600.008,00 |
| 19.12.2025 | 32,50 | 35,26 | 32,35 | 35,26 | 9,00% | 281.812,00 |
| 18.12.2025 | 32,81 | 33,00 | 32,25 | 32,35 | -0,71% | 179.442,00 |
| 17.12.2025 | 33,60 | 33,80 | 32,26 | 32,58 | -2,75% | 87.767,00 |
| 16.12.2025 | 34,25 | 34,89 | 33,50 | 33,50 | -3,18% | 159.257,00 |
| 15.12.2025 | 36,43 | 36,43 | 34,22 | 34,60 | -4,16% | 58.047,00 |
| 12.12.2025 | 35,82 | 36,92 | 35,25 | 36,10 | 0,61% | 186.896,00 |
| 11.12.2025 | 35,84 | 36,50 | 35,05 | 35,88 | 0,03% | 60.314,00 |
| 10.12.2025 | 36,11 | 37,50 | 35,67 | 35,87 | 0,56% | 119.975,00 |
| 09.12.2025 | 36,19 | 38,82 | 35,58 | 35,67 | 0,82% | 162.383,00 |
| 08.12.2025 | 35,64 | 35,98 | 34,42 | 35,38 | 1,06% | 193.438,00 |
| 05.12.2025 | 35,56 | 36,00 | 34,92 | 35,01 | -0,74% | 29.080,00 |
| 04.12.2025 | 35,19 | 35,82 | 34,52 | 35,27 | 0,77% | 45.842,00 |
| 03.12.2025 | 34,41 | 35,61 | 34,41 | 35,00 | 2,97% | 40.201,00 |
| 02.12.2025 | 33,84 | 34,96 | 33,39 | 33,99 | 0,30% | 84.689,00 |
| 01.12.2025 | 37,72 | 39,47 | 33,28 | 33,89 | -10,32% | 146.472,00 |
| 28.11.2025 | 37,49 | 37,80 | 36,96 | 37,79 | 1,61% | 28.336,00 |
| 26.11.2025 | 37,78 | 37,93 | 36,70 | 37,19 | -0,61% | 61.184,00 |
| 25.11.2025 | 38,02 | 38,14 | 36,85 | 37,42 | -1,34% | 76.800,00 |
| 24.11.2025 | 38,45 | 39,65 | 37,32 | 37,93 | -1,48% | 79.472,00 |
| 21.11.2025 | 36,33 | 38,70 | 35,50 | 38,50 | 4,82% | 224.038,00 |
| 20.11.2025 | 38,77 | 39,71 | 36,63 | 36,73 | -3,34% | 149.587,00 |
| 19.11.2025 | 36,07 | 38,37 | 35,19 | 38,00 | 5,88% | 270.065,00 |
| 18.11.2025 | 36,03 | 36,36 | 35,00 | 35,89 | -1,21% | 96.440,00 |
| 17.11.2025 | 36,32 | 37,67 | 35,67 | 36,33 | -1,04% | 178.256,00 |
| 14.11.2025 | 34,60 | 37,71 | 34,00 | 36,71 | 3,35% | 386.663,00 |
| 13.11.2025 | 35,53 | 35,70 | 34,25 | 35,52 | -0,92% | 197.714,00 |
| 12.11.2025 | 33,31 | 36,23 | 32,97 | 35,85 | 8,21% | 168.122,00 |
| 11.11.2025 | 32,11 | 33,26 | 31,02 | 33,13 | 3,31% | 65.290,00 |
| 10.11.2025 | 31,70 | 32,40 | 31,50 | 32,07 | 2,79% | 71.897,00 |
| 07.11.2025 | 30,89 | 31,77 | 30,60 | 31,20 | -0,03% | 127.467,00 |
| 06.11.2025 | 32,11 | 32,68 | 30,92 | 31,21 | -2,80% | 84.163,00 |
| 05.11.2025 | 31,77 | 32,36 | 31,23 | 32,11 | 2,16% | 92.212,00 |
| 04.11.2025 | 30,80 | 32,37 | 30,80 | 31,43 | 0,83% | 137.349,00 |
| 03.11.2025 | 31,06 | 31,60 | 30,00 | 31,17 | 0,39% | 95.160,00 |
| 31.10.2025 | 30,32 | 31,80 | 30,30 | 31,05 | 3,09% | 72.067,00 |
| 30.10.2025 | 30,68 | 31,76 | 30,12 | 30,12 | -2,81% | 61.354,00 |
| 29.10.2025 | 30,89 | 32,44 | 30,49 | 30,99 | 0,32% | 127.208,00 |
| 28.10.2025 | 29,90 | 31,33 | 29,53 | 30,89 | 3,66% | 93.428,00 |
| 27.10.2025 | 29,24 | 30,24 | 28,82 | 29,80 | 1,92% | 111.182,00 |
| 24.10.2025 | 27,60 | 29,73 | 27,60 | 29,24 | 6,35% | 74.608,00 |
| 23.10.2025 | 28,27 | 28,75 | 27,39 | 27,50 | -2,33% | 36.827,00 |
| 22.10.2025 | 28,20 | 28,67 | 27,07 | 28,15 | -0,92% | 145.123,00 |