1,040$
-2,80%
Echtzeit-Aktienkurs Assembly Biosciences
Bid:
Ask:
Aktienkurse zur Assembly Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 1,06 | 1,06 | 1,01 | 1,04 | -2,80% | 111.102,00 |
| 23.03.2023 | 1,20 | 1,20 | 1,02 | 1,07 | -8,55% | 596.276,00 |
| 22.03.2023 | 1,20 | 1,24 | 1,15 | 1,17 | -2,50% | 105.683,00 |
| 21.03.2023 | 1,23 | 1,29 | 1,20 | 1,20 | -2,44% | 148.990,00 |
| 20.03.2023 | 1,24 | 1,25 | 1,20 | 1,23 | 0,00% | 160.124,00 |
| 17.03.2023 | 1,21 | 1,30 | 1,20 | 1,23 | 0,00% | 159.043,00 |
| 16.03.2023 | 1,29 | 1,30 | 1,21 | 1,23 | -6,82% | 164.495,00 |
| 15.03.2023 | 1,32 | 1,37 | 1,22 | 1,32 | 1,54% | 120.545,00 |
| 14.03.2023 | 1,24 | 1,40 | 1,22 | 1,30 | 3,17% | 103.721,00 |
| 13.03.2023 | 1,21 | 1,34 | 1,14 | 1,26 | 1,20% | 397.303,00 |
| 10.03.2023 | 1,38 | 1,38 | 1,23 | 1,25 | -5,68% | 342.389,00 |
| 09.03.2023 | 1,46 | 1,46 | 1,31 | 1,32 | -7,69% | 381.403,00 |
| 08.03.2023 | 1,41 | 1,48 | 1,35 | 1,43 | 6,72% | 608.325,00 |
| 07.03.2023 | 1,40 | 1,44 | 1,34 | 1,34 | -3,60% | 227.700,00 |
| 06.03.2023 | 1,41 | 1,49 | 1,35 | 1,39 | 1,46% | 207.178,00 |
| 03.03.2023 | 1,40 | 1,45 | 1,35 | 1,37 | 0,74% | 193.936,00 |
| 02.03.2023 | 1,37 | 1,40 | 1,36 | 1,36 | -1,45% | 110.511,00 |
| 01.03.2023 | 1,35 | 1,44 | 1,35 | 1,38 | 1,47% | 66.470,00 |
| 28.02.2023 | 1,39 | 1,42 | 1,35 | 1,36 | -1,45% | 39.921,00 |
| 27.02.2023 | 1,37 | 1,47 | 1,34 | 1,38 | 2,22% | 112.313,00 |
| 24.02.2023 | 1,40 | 1,46 | 1,35 | 1,35 | -5,59% | 138.348,00 |
| 23.02.2023 | 1,45 | 1,48 | 1,40 | 1,43 | 1,42% | 112.088,00 |
| 22.02.2023 | 1,42 | 1,50 | 1,38 | 1,41 | -1,40% | 161.383,00 |
| 21.02.2023 | 1,50 | 1,51 | 1,39 | 1,43 | -4,67% | 113.822,00 |
| 17.02.2023 | 1,54 | 1,54 | 1,49 | 1,50 | -1,96% | 46.107,00 |
| 16.02.2023 | 1,55 | 1,57 | 1,47 | 1,53 | 0,00% | 288.835,00 |
| 15.02.2023 | 1,53 | 1,62 | 1,53 | 1,53 | -0,65% | 132.016,00 |
| 14.02.2023 | 1,54 | 1,59 | 1,52 | 1,54 | -1,28% | 49.187,00 |
| 13.02.2023 | 1,51 | 1,57 | 1,51 | 1,56 | 4,00% | 115.680,00 |
| 10.02.2023 | 1,53 | 1,55 | 1,50 | 1,50 | -2,60% | 86.656,00 |
| 09.02.2023 | 1,62 | 1,62 | 1,52 | 1,54 | -4,35% | 183.046,00 |
| 08.02.2023 | 1,64 | 1,65 | 1,60 | 1,61 | -2,42% | 141.954,00 |
| 07.02.2023 | 1,70 | 1,70 | 1,63 | 1,65 | -0,60% | 132.467,00 |
| 06.02.2023 | 1,65 | 1,71 | 1,65 | 1,66 | -1,19% | 184.788,00 |
| 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 |