1,680$
-1,18%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 1,69 | 1,72 | 1,66 | 1,68 | -1,18% | 312.103,00 |
| 02.02.2023 | 1,72 | 1,78 | 1,69 | 1,70 | -1,16% | 226.081,00 |
| 01.02.2023 | 1,78 | 1,78 | 1,72 | 1,72 | -1,15% | 193.423,00 |
| 31.01.2023 | 1,70 | 1,76 | 1,68 | 1,74 | 2,96% | 325.590,00 |
| 30.01.2023 | 1,70 | 1,73 | 1,66 | 1,69 | -1,17% | 285.346,00 |
| 27.01.2023 | 1,74 | 1,74 | 1,69 | 1,71 | 1,79% | 365.684,00 |
| 26.01.2023 | 1,68 | 1,70 | 1,61 | 1,68 | 1,82% | 430.643,00 |
| 25.01.2023 | 1,55 | 1,69 | 1,55 | 1,65 | 7,14% | 818.842,00 |
| 24.01.2023 | 1,49 | 1,61 | 1,45 | 1,54 | 2,67% | 447.305,00 |
| 23.01.2023 | 1,52 | 1,54 | 1,46 | 1,50 | 0,67% | 239.679,00 |
| 20.01.2023 | 1,48 | 1,52 | 1,47 | 1,49 | -0,67% | 182.153,00 |
| 19.01.2023 | 1,52 | 1,53 | 1,48 | 1,50 | -1,32% | 101.658,00 |
| 18.01.2023 | 1,55 | 1,59 | 1,52 | 1,52 | -3,18% | 74.255,00 |
| 17.01.2023 | 1,59 | 1,61 | 1,55 | 1,57 | 1,95% | 376.440,00 |
| 13.01.2023 | 1,51 | 1,57 | 1,48 | 1,54 | 2,67% | 398.591,00 |
| 12.01.2023 | 1,50 | 1,52 | 1,46 | 1,50 | -0,66% | 273.989,00 |
| 11.01.2023 | 1,53 | 1,56 | 1,46 | 1,51 | -1,95% | 352.208,00 |
| 10.01.2023 | 1,61 | 1,61 | 1,50 | 1,54 | -3,14% | 336.826,00 |
| 09.01.2023 | 1,51 | 1,65 | 1,43 | 1,59 | 15,22% | 989.569,00 |
| 06.01.2023 | 1,45 | 1,46 | 1,37 | 1,38 | -1,43% | 575.976,00 |
| 05.01.2023 | 1,38 | 1,42 | 1,36 | 1,40 | 2,19% | 419.488,00 |
| 04.01.2023 | 1,35 | 1,40 | 1,33 | 1,37 | 2,24% | 365.798,00 |
| 03.01.2023 | 1,35 | 1,38 | 1,28 | 1,34 | 3,08% | 384.720,00 |
| 30.12.2022 | 1,30 | 1,32 | 1,20 | 1,30 | 0,00% | 372.419,00 |
| 29.12.2022 | 1,25 | 1,32 | 1,25 | 1,30 | 5,69% | 342.098,00 |
| 28.12.2022 | 1,20 | 1,26 | 1,19 | 1,23 | 0,82% | 238.780,00 |
| 27.12.2022 | 1,25 | 1,28 | 1,20 | 1,22 | -3,17% | 157.287,00 |
| 23.12.2022 | 1,31 | 1,31 | 1,26 | 1,26 | -3,08% | 171.157,00 |
| 22.12.2022 | 1,26 | 1,34 | 1,25 | 1,30 | 3,17% | 245.487,00 |
| 21.12.2022 | 1,32 | 1,33 | 1,26 | 1,26 | -2,33% | 221.062,00 |
| 20.12.2022 | 1,32 | 1,34 | 1,29 | 1,29 | -3,73% | 224.289,00 |
| 19.12.2022 | 1,36 | 1,46 | 1,28 | 1,34 | 14,53% | 1.007.154,00 |
| 16.12.2022 | 1,15 | 1,17 | 1,13 | 1,17 | 0,86% | 158.359,00 |
| 15.12.2022 | 1,18 | 1,18 | 1,15 | 1,16 | -0,85% | 82.750,00 |
| 14.12.2022 | 1,20 | 1,22 | 1,17 | 1,17 | -2,50% | 107.637,00 |
| 13.12.2022 | 1,15 | 1,25 | 1,15 | 1,20 | 6,19% | 379.523,00 |
| 12.12.2022 | 1,11 | 1,25 | 0,82 | 1,13 | 0,89% | 1.428.253,00 |
| 09.12.2022 | 1,05 | 1,15 | 1,05 | 1,12 | -2,61% | 679.449,00 |
| 08.12.2022 | 1,10 | 1,21 | 1,05 | 1,15 | 5,50% | 326.939,00 |
| 07.12.2022 | 1,13 | 1,17 | 1,05 | 1,09 | -6,84% | 392.722,00 |
| 06.12.2022 | 1,29 | 1,30 | 1,17 | 1,17 | -10,00% | 390.936,00 |
| 05.12.2022 | 1,30 | 1,34 | 1,26 | 1,30 | -0,76% | 380.095,00 |
| 02.12.2022 | 1,27 | 1,35 | 1,27 | 1,31 | 0,77% | 165.951,00 |
| 01.12.2022 | 1,31 | 1,37 | 1,30 | 1,30 | -0,76% | 681.058,00 |
| 30.11.2022 | 1,31 | 1,33 | 1,30 | 1,31 | -1,50% | 112.833,00 |
| 29.11.2022 | 1,33 | 1,34 | 1,30 | 1,33 | 2,31% | 136.475,00 |
| 28.11.2022 | 1,30 | 1,35 | 1,30 | 1,30 | -1,52% | 131.447,00 |
| 25.11.2022 | 1,35 | 1,41 | 1,32 | 1,32 | -2,22% | 60.809,00 |
| 23.11.2022 | 1,41 | 1,45 | 1,35 | 1,35 | -5,59% | 157.510,00 |
| 22.11.2022 | 1,49 | 1,49 | 1,41 | 1,43 | 1,42% | 163.119,00 |
| 21.11.2022 | 1,36 | 1,44 | 1,32 | 1,41 | 4,44% | 285.501,00 |
| 18.11.2022 | 1,36 | 1,39 | 1,31 | 1,35 | -2,17% | 272.279,00 |
| 17.11.2022 | 1,26 | 1,39 | 1,26 | 1,38 | 4,55% | 388.898,00 |
| 16.11.2022 | 1,38 | 1,39 | 1,25 | 1,32 | -5,04% | 402.801,00 |
| 15.11.2022 | 1,46 | 1,48 | 1,38 | 1,39 | -4,14% | 139.470,00 |
| 14.11.2022 | 1,35 | 1,47 | 1,34 | 1,45 | 8,21% | 128.328,00 |
| 11.11.2022 | 1,33 | 1,38 | 1,30 | 1,34 | -0,74% | 114.139,00 |
| 10.11.2022 | 1,35 | 1,36 | 1,31 | 1,35 | 3,05% | 89.530,00 |
| 09.11.2022 | 1,35 | 1,38 | 1,20 | 1,31 | -4,38% | 423.923,00 |
| 08.11.2022 | 1,47 | 1,51 | 1,34 | 1,37 | -7,43% | 993.126,00 |
| 07.11.2022 | 1,53 | 1,53 | 1,45 | 1,48 | -2,63% | 314.411,00 |
| 04.11.2022 | 1,63 | 1,63 | 1,51 | 1,52 | -5,00% | 118.698,00 |
| 03.11.2022 | 1,61 | 1,64 | 1,56 | 1,60 | -1,23% | 85.384,00 |
| 02.11.2022 | 1,66 | 1,69 | 1,62 | 1,62 | -1,82% | 90.684,00 |
| 01.11.2022 | 1,68 | 1,70 | 1,65 | 1,65 | 0,61% | 29.394,00 |
| 31.10.2022 | 1,63 | 1,67 | 1,61 | 1,64 | -0,61% | 351.551,00 |
| 28.10.2022 | 1,65 | 1,67 | 1,62 | 1,65 | 0,61% | 75.450,00 |
| 27.10.2022 | 1,67 | 1,72 | 1,63 | 1,64 | -2,38% | 75.735,00 |
| 26.10.2022 | 1,65 | 1,74 | 1,63 | 1,68 | 4,35% | 211.971,00 |
| 25.10.2022 | 1,58 | 1,64 | 1,57 | 1,61 | 0,63% | 264.357,00 |
| 24.10.2022 | 1,55 | 1,64 | 1,53 | 1,60 | 3,90% | 297.662,00 |
| 21.10.2022 | 1,55 | 1,59 | 1,52 | 1,54 | -0,65% | 110.739,00 |
| 20.10.2022 | 1,53 | 1,59 | 1,51 | 1,55 | 0,65% | 144.051,00 |
| 19.10.2022 | 1,61 | 1,63 | 1,54 | 1,54 | -5,52% | 181.420,00 |
| 18.10.2022 | 1,66 | 1,68 | 1,62 | 1,63 | -0,61% | 134.334,00 |
| 17.10.2022 | 1,70 | 1,70 | 1,63 | 1,64 | -1,20% | 125.220,00 |
| 14.10.2022 | 1,67 | 1,70 | 1,63 | 1,66 | -0,60% | 84.133,00 |
| 13.10.2022 | 1,63 | 1,70 | 1,63 | 1,67 | 0,00% | 140.833,00 |
| 12.10.2022 | 1,70 | 1,70 | 1,64 | 1,67 | 1,21% | 140.976,00 |
| 11.10.2022 | 1,66 | 1,67 | 1,59 | 1,65 | 0,61% | 297.358,00 |
| 10.10.2022 | 1,67 | 1,67 | 1,61 | 1,64 | -0,61% | 319.360,00 |
| 07.10.2022 | 1,67 | 1,69 | 1,64 | 1,65 | -2,94% | 137.009,00 |
| 06.10.2022 | 1,77 | 1,79 | 1,68 | 1,70 | 0,59% | 175.627,00 |
| 05.10.2022 | 1,72 | 1,72 | 1,63 | 1,69 | 0,00% | 270.267,00 |
| 04.10.2022 | 1,66 | 1,76 | 1,66 | 1,69 | 1,81% | 182.003,00 |
| 03.10.2022 | 1,65 | 1,71 | 1,63 | 1,66 | 1,22% | 157.859,00 |
| 30.09.2022 | 1,64 | 1,70 | 1,63 | 1,64 | -1,20% | 122.277,00 |
| 29.09.2022 | 1,73 | 1,73 | 1,64 | 1,66 | -2,92% | 99.670,00 |
| 28.09.2022 | 1,67 | 1,76 | 1,64 | 1,71 | 3,01% | 269.043,00 |
| 27.09.2022 | 1,66 | 1,69 | 1,63 | 1,66 | 0,00% | 155.048,00 |
| 26.09.2022 | 1,70 | 1,74 | 1,65 | 1,66 | -2,35% | 133.987,00 |
| 23.09.2022 | 1,77 | 1,79 | 1,67 | 1,70 | -5,03% | 270.322,00 |
| 22.09.2022 | 1,78 | 1,86 | 1,75 | 1,79 | -0,56% | 527.040,00 |
| 21.09.2022 | 1,84 | 1,85 | 1,78 | 1,80 | -2,17% | 228.966,00 |
| 20.09.2022 | 1,82 | 1,91 | 1,81 | 1,84 | 1,10% | 225.705,00 |
| 19.09.2022 | 1,90 | 1,90 | 1,81 | 1,82 | -4,71% | 194.490,00 |
| 16.09.2022 | 2,06 | 2,08 | 1,88 | 1,91 | -8,61% | 365.249,00 |
| 15.09.2022 | 2,09 | 2,16 | 2,08 | 2,09 | 0,97% | 155.739,00 |
| 14.09.2022 | 2,13 | 2,17 | 2,04 | 2,07 | -3,72% | 380.182,00 |
| 13.09.2022 | 2,10 | 2,20 | 2,03 | 2,15 | 0,47% | 224.916,00 |