4,244$
-0,15%
Echtzeit-Aktienkurs Applied Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Applied Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 4,39 | 4,51 | 4,23 | 4,25 | -3,41% | 823.333,00 |
| 15.05.2024 | 4,69 | 5,18 | 4,39 | 4,40 | -5,17% | 986.920,00 |
| 14.05.2024 | 4,26 | 4,68 | 4,26 | 4,64 | 4,74% | 1.478.897,00 |
| 13.05.2024 | 4,46 | 4,56 | 4,39 | 4,43 | 0,91% | 474.046,00 |
| 10.05.2024 | 4,70 | 4,71 | 4,35 | 4,39 | -4,98% | 757.388,00 |
| 09.05.2024 | 4,79 | 4,83 | 4,58 | 4,62 | -1,91% | 453.234,00 |
| 08.05.2024 | 4,87 | 4,87 | 4,67 | 4,71 | -2,48% | 344.476,00 |
| 07.05.2024 | 4,81 | 4,86 | 4,64 | 4,83 | 0,42% | 351.697,00 |
| 06.05.2024 | 4,81 | 4,88 | 4,65 | 4,81 | 1,05% | 440.457,00 |
| 03.05.2024 | 4,63 | 4,86 | 4,61 | 4,76 | 5,08% | 622.610,00 |
| 02.05.2024 | 4,51 | 4,63 | 4,39 | 4,53 | 2,03% | 559.960,00 |
| 01.05.2024 | 4,42 | 4,68 | 4,38 | 4,44 | 0,45% | 580.769,00 |
| 30.04.2024 | 4,26 | 4,47 | 4,24 | 4,42 | 2,55% | 384.057,00 |
| 29.04.2024 | 4,28 | 4,42 | 4,27 | 4,31 | 0,70% | 335.404,00 |
| 26.04.2024 | 4,25 | 4,45 | 4,24 | 4,28 | 1,18% | 429.224,00 |
| 25.04.2024 | 4,20 | 4,36 | 4,17 | 4,23 | -1,86% | 568.729,00 |
| 24.04.2024 | 4,50 | 4,56 | 4,17 | 4,31 | -3,36% | 770.125,00 |
| 23.04.2024 | 4,44 | 4,70 | 4,43 | 4,46 | 1,13% | 400.816,00 |
| 22.04.2024 | 4,38 | 4,65 | 4,38 | 4,41 | 0,68% | 1.117.613,00 |
| 19.04.2024 | 4,72 | 4,89 | 4,36 | 4,38 | -7,50% | 2.888.308,00 |
| 18.04.2024 | 4,80 | 5,00 | 4,70 | 4,74 | -1,97% | 724.676,00 |
| 17.04.2024 | 5,10 | 5,23 | 4,65 | 4,83 | -6,40% | 861.361,00 |
| 16.04.2024 | 5,03 | 5,29 | 5,02 | 5,16 | 1,98% | 511.106,00 |
| 15.04.2024 | 5,20 | 5,26 | 4,92 | 5,06 | -1,94% | 1.098.609,00 |
| 12.04.2024 | 5,32 | 5,41 | 5,05 | 5,16 | -3,37% | 664.842,00 |
| 11.04.2024 | 5,54 | 5,57 | 5,34 | 5,34 | -2,91% | 684.550,00 |
| 10.04.2024 | 5,43 | 5,64 | 5,43 | 5,50 | -1,26% | 474.326,00 |
| 09.04.2024 | 5,68 | 5,71 | 5,38 | 5,57 | -1,42% | 556.819,00 |
| 08.04.2024 | 5,82 | 5,86 | 5,55 | 5,65 | -2,25% | 465.936,00 |
| 05.04.2024 | 5,99 | 6,13 | 5,77 | 5,78 | -2,69% | 514.145,00 |
| 04.04.2024 | 6,22 | 6,70 | 5,85 | 5,94 | -4,35% | 3.061.499,00 |
| 03.04.2024 | 6,39 | 6,39 | 6,08 | 6,21 | -2,20% | 422.989,00 |
| 02.04.2024 | 6,23 | 6,41 | 6,10 | 6,35 | 0,40% | 642.001,00 |
| 01.04.2024 | 6,00 | 6,46 | 5,95 | 6,33 | -6,99% | 1.893.520,00 |
| 28.03.2024 | 6,86 | 7,17 | 6,75 | 6,80 | -0,73% | 1.560.770,00 |
| 27.03.2024 | 6,70 | 6,94 | 6,57 | 6,85 | 2,70% | 676.165,00 |
| 26.03.2024 | 6,81 | 6,88 | 6,55 | 6,67 | -1,19% | 563.300,00 |
| 25.03.2024 | 6,52 | 6,94 | 6,49 | 6,75 | 0,00% | 635.484,00 |
| 22.03.2024 | 6,87 | 7,39 | 6,74 | 6,75 | -1,10% | 1.092.712,00 |
| 21.03.2024 | 6,94 | 7,22 | 6,72 | 6,83 | -1,09% | 870.159,00 |
| 20.03.2024 | 6,21 | 6,96 | 6,19 | 6,90 | 10,22% | 1.136.672,00 |
| 19.03.2024 | 5,70 | 6,38 | 5,43 | 6,26 | 5,03% | 985.451,00 |
| 18.03.2024 | 5,91 | 6,33 | 5,73 | 5,96 | -1,00% | 869.382,00 |
| 15.03.2024 | 5,86 | 6,04 | 5,67 | 6,02 | 3,44% | 1.299.588,00 |
| 14.03.2024 | 5,37 | 5,96 | 5,36 | 5,82 | -4,75% | 1.685.771,00 |
| 13.03.2024 | 6,00 | 6,18 | 5,95 | 6,11 | 1,66% | 867.602,00 |
| 12.03.2024 | 6,36 | 6,45 | 5,92 | 6,01 | -5,21% | 1.026.484,00 |
| 11.03.2024 | 5,95 | 6,69 | 5,89 | 6,34 | -8,51% | 1.583.988,00 |
| 08.03.2024 | 6,69 | 7,14 | 6,63 | 6,93 | 4,68% | 2.099.693,00 |
| 07.03.2024 | 6,53 | 6,80 | 6,38 | 6,62 | 2,48% | 2.526.356,00 |
| 06.03.2024 | 6,41 | 6,58 | 6,02 | 6,46 | 4,70% | 1.392.925,00 |
| 05.03.2024 | 6,78 | 6,83 | 5,91 | 6,17 | -10,64% | 1.806.484,00 |
| 04.03.2024 | 7,12 | 7,31 | 6,86 | 6,91 | -2,33% | 1.357.870,00 |
| 01.03.2024 | 7,12 | 7,72 | 6,99 | 7,07 | -0,56% | 1.863.069,00 |
| 29.02.2024 | 7,45 | 7,58 | 6,95 | 7,11 | -3,92% | 3.261.006,00 |
| 28.02.2024 | 8,08 | 9,39 | 6,93 | 7,40 | 32,62% | 13.523.060,00 |
| 27.02.2024 | 5,34 | 5,64 | 5,26 | 5,58 | 5,28% | 993.253,00 |
| 26.02.2024 | 5,76 | 6,20 | 5,27 | 5,30 | -7,67% | 1.464.613,00 |
| 23.02.2024 | 5,69 | 5,77 | 5,40 | 5,74 | 2,50% | 1.202.868,00 |
| 22.02.2024 | 5,39 | 5,90 | 5,29 | 5,60 | 9,38% | 4.340.625,00 |
| 21.02.2024 | 5,16 | 5,40 | 5,00 | 5,12 | -3,40% | 3.426.147,00 |
| 20.02.2024 | 5,37 | 6,00 | 5,28 | 5,30 | -1,49% | 3.956.992,00 |
| 16.02.2024 | 3,75 | 5,83 | 3,73 | 5,38 | 43,47% | 16.630.998,00 |
| 15.02.2024 | 3,15 | 3,83 | 2,80 | 3,75 | 39,93% | 9.386.890,00 |
| 14.02.2024 | 2,73 | 2,78 | 2,59 | 2,68 | -1,47% | 1.587.698,00 |
| 13.02.2024 | 2,80 | 2,83 | 2,71 | 2,72 | -3,89% | 362.143,00 |
| 12.02.2024 | 2,80 | 2,95 | 2,73 | 2,83 | 1,80% | 799.135,00 |
| 09.02.2024 | 2,71 | 2,85 | 2,65 | 2,78 | 2,58% | 1.244.601,00 |
| 08.02.2024 | 2,82 | 2,91 | 2,63 | 2,71 | -3,21% | 777.854,00 |
| 07.02.2024 | 3,14 | 3,14 | 2,79 | 2,80 | -10,83% | 670.756,00 |
| 06.02.2024 | 3,04 | 3,19 | 2,98 | 3,14 | 4,49% | 738.311,00 |
| 05.02.2024 | 2,95 | 3,04 | 2,86 | 3,01 | -0,50% | 481.902,00 |
| 02.02.2024 | 3,10 | 3,13 | 2,83 | 3,02 | -3,21% | 692.311,00 |
| 01.02.2024 | 3,19 | 3,19 | 2,96 | 3,12 | -0,64% | 789.781,00 |
| 31.01.2024 | 2,95 | 3,22 | 2,94 | 3,14 | 5,72% | 1.832.392,00 |
| 30.01.2024 | 3,04 | 3,04 | 2,84 | 2,97 | -0,34% | 508.955,00 |
| 29.01.2024 | 2,93 | 3,04 | 2,82 | 2,98 | 2,41% | 691.994,00 |
| 26.01.2024 | 2,91 | 2,95 | 2,75 | 2,91 | -0,34% | 689.580,00 |
| 25.01.2024 | 2,72 | 2,93 | 2,64 | 2,92 | 7,75% | 825.281,00 |
| 24.01.2024 | 2,83 | 3,11 | 2,69 | 2,71 | 0,37% | 2.036.817,00 |
| 23.01.2024 | 2,77 | 3,02 | 2,66 | 2,70 | -1,82% | 1.849.748,00 |
| 22.01.2024 | 2,53 | 2,80 | 2,51 | 2,75 | 8,27% | 1.421.558,00 |
| 19.01.2024 | 2,44 | 2,60 | 2,40 | 2,54 | 2,01% | 1.193.404,00 |
| 18.01.2024 | 2,44 | 2,51 | 2,35 | 2,49 | 1,63% | 512.782,00 |
| 17.01.2024 | 2,52 | 2,52 | 2,40 | 2,45 | -2,00% | 491.579,00 |
| 16.01.2024 | 2,45 | 2,54 | 2,34 | 2,50 | 0,00% | 1.582.695,00 |
| 12.01.2024 | 2,41 | 2,55 | 2,31 | 2,50 | 2,46% | 1.409.984,00 |
| 11.01.2024 | 2,70 | 2,70 | 2,29 | 2,44 | -8,63% | 2.271.113,00 |
| 10.01.2024 | 2,27 | 2,68 | 2,23 | 2,67 | 15,86% | 2.512.215,00 |
| 09.01.2024 | 2,23 | 2,43 | 2,14 | 2,31 | 1,99% | 2.037.017,00 |
| 08.01.2024 | 2,17 | 2,36 | 1,85 | 2,26 | 0,44% | 6.011.271,00 |
| 05.01.2024 | 2,65 | 2,76 | 2,23 | 2,25 | -40,79% | 6.810.142,00 |
| 04.01.2024 | 3,56 | 3,86 | 3,22 | 3,80 | 5,86% | 4.054.042,00 |
| 03.01.2024 | 3,77 | 4,42 | 3,43 | 3,59 | -1,38% | 3.036.500,00 |
| 02.01.2024 | 3,35 | 3,95 | 3,35 | 3,64 | 8,66% | 1.628.016,00 |
| 29.12.2023 | 3,10 | 3,38 | 3,05 | 3,35 | 8,06% | 1.140.453,00 |
| 28.12.2023 | 3,17 | 3,31 | 3,02 | 3,10 | -1,27% | 779.098,00 |
| 27.12.2023 | 3,04 | 3,16 | 2,88 | 3,14 | 3,97% | 598.234,00 |
| 26.12.2023 | 3,13 | 3,18 | 2,96 | 3,02 | -3,21% | 698.681,00 |
| 22.12.2023 | 3,10 | 3,35 | 3,06 | 3,12 | 0,97% | 898.193,00 |