44,825€
1,48%
Echtzeit-Aktienkurs Apellis Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Apellis Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 44,00 | 45,41 | 43,74 | 44,83 | 1,49% | - |
| 03.05.2024 | 44,28 | 45,25 | 43,92 | 44,17 | -0,11% | - |
| 02.05.2024 | 41,43 | 44,62 | 41,43 | 44,22 | 6,81% | - |
| 30.04.2024 | 44,63 | 44,93 | 35,77 | 41,40 | -6,91% | 570,00 |
| 29.04.2024 | 46,60 | 47,18 | 44,41 | 44,48 | -4,56% | - |
| 26.04.2024 | 44,72 | 48,27 | 44,63 | 46,60 | 4,16% | - |
| 25.04.2024 | 46,62 | 46,62 | 43,97 | 44,74 | -4,22% | - |
| 24.04.2024 | 45,52 | 47,13 | 45,39 | 46,71 | 2,66% | - |
| 23.04.2024 | 44,72 | 46,50 | 44,62 | 45,50 | 1,97% | - |
| 22.04.2024 | 45,04 | 45,45 | 43,85 | 44,62 | 0,02% | - |
| 19.04.2024 | 44,68 | 45,25 | 43,70 | 44,61 | -0,04% | 100,00 |
| 18.04.2024 | 45,52 | 45,61 | 43,63 | 44,63 | -1,00% | - |
| 17.04.2024 | 48,80 | 49,08 | 44,92 | 45,08 | -7,43% | - |
| 16.04.2024 | 48,48 | 49,85 | 47,83 | 48,70 | 0,56% | - |
| 15.04.2024 | 48,40 | 49,82 | 47,30 | 48,43 | -0,66% | - |
| 12.04.2024 | 51,49 | 52,37 | 47,06 | 48,75 | -6,14% | - |
| 11.04.2024 | 52,91 | 53,73 | 51,45 | 51,94 | -1,85% | 50,00 |
| 10.04.2024 | 50,77 | 53,10 | 50,12 | 52,92 | 4,44% | - |
| 09.04.2024 | 49,55 | 50,89 | 49,13 | 50,67 | 2,27% | - |
| 08.04.2024 | 51,69 | 51,70 | 49,54 | 49,55 | -3,80% | - |
| 05.04.2024 | 51,51 | 52,36 | 50,65 | 51,50 | -0,46% | - |
| 04.04.2024 | 52,55 | 53,41 | 51,55 | 51,74 | -1,55% | - |
| 03.04.2024 | 51,73 | 53,03 | 51,06 | 52,56 | 1,75% | - |
| 02.04.2024 | 55,40 | 55,50 | 50,57 | 51,65 | -5,23% | - |
| 28.03.2024 | 54,50 | 54,75 | 52,75 | 54,50 | 1,40% | - |
| 27.03.2024 | 55,25 | 55,25 | 53,25 | 53,75 | -1,38% | - |
| 26.03.2024 | 51,00 | 54,75 | 51,00 | 54,50 | 6,34% | - |
| 25.03.2024 | 51,00 | 52,25 | 51,00 | 51,25 | 0,00% | - |
| 22.03.2024 | 52,00 | 52,25 | 51,25 | 51,25 | -1,44% | - |
| 21.03.2024 | 51,00 | 52,75 | 50,75 | 52,00 | 1,96% | - |
| 20.03.2024 | 52,50 | 52,50 | 49,20 | 51,00 | -2,86% | - |
| 19.03.2024 | 52,00 | 53,25 | 51,25 | 52,50 | 1,94% | - |
| 18.03.2024 | 52,00 | 52,75 | 51,25 | 51,50 | -0,96% | - |
| 15.03.2024 | 52,00 | 52,25 | 50,75 | 52,00 | 0,48% | - |
| 14.03.2024 | 53,00 | 53,00 | 50,75 | 51,75 | -1,90% | 134,00 |
| 13.03.2024 | 53,50 | 54,50 | 51,75 | 52,75 | -0,94% | - |
| 12.03.2024 | 55,75 | 56,00 | 53,25 | 53,25 | -3,62% | 5,00 |
| 11.03.2024 | 56,50 | 57,75 | 55,00 | 55,25 | -3,07% | - |
| 08.03.2024 | 57,50 | 58,00 | 56,25 | 57,00 | 0,00% | - |
| 07.03.2024 | 56,00 | 57,25 | 55,25 | 57,00 | 1,79% | - |
| 06.03.2024 | 57,50 | 58,75 | 55,25 | 56,00 | -2,18% | - |
| 05.03.2024 | 59,00 | 59,50 | 55,75 | 57,25 | -3,38% | - |
| 04.03.2024 | 59,00 | 60,25 | 56,75 | 59,25 | 0,42% | - |
| 01.03.2024 | 57,50 | 60,75 | 57,25 | 59,00 | 2,61% | - |
| 29.02.2024 | 59,00 | 60,50 | 56,25 | 57,50 | -2,95% | - |
| 28.02.2024 | 64,25 | 65,00 | 58,75 | 59,25 | -8,49% | - |
| 27.02.2024 | 65,75 | 66,25 | 60,50 | 64,75 | -2,26% | 106,00 |
| 26.02.2024 | 63,25 | 66,25 | 62,75 | 66,25 | 4,74% | - |
| 23.02.2024 | 62,75 | 63,25 | 61,75 | 63,25 | 1,61% | - |
| 22.02.2024 | 61,50 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 21.02.2024 | 62,75 | 63,25 | 61,25 | 61,75 | -1,59% | - |
| 20.02.2024 | 64,00 | 64,25 | 62,25 | 62,75 | -1,95% | - |
| 19.02.2024 | 63,75 | 64,00 | 63,75 | 64,00 | 0,39% | - |
| 16.02.2024 | 62,50 | 64,25 | 61,75 | 63,75 | 1,59% | 35,00 |
| 15.02.2024 | 62,75 | 63,75 | 62,25 | 62,75 | 0,00% | - |
| 14.02.2024 | 61,75 | 63,75 | 61,50 | 62,75 | 1,62% | - |
| 13.02.2024 | 63,00 | 63,50 | 60,25 | 61,75 | -1,59% | - |
| 12.02.2024 | 63,50 | 64,50 | 62,25 | 62,75 | -0,79% | - |
| 09.02.2024 | 63,25 | 64,25 | 63,00 | 63,25 | 0,00% | - |
| 08.02.2024 | 62,00 | 63,75 | 61,50 | 63,25 | 2,02% | - |
| 07.02.2024 | 62,50 | 62,50 | 60,75 | 62,00 | -0,80% | - |
| 06.02.2024 | 63,50 | 64,00 | 61,75 | 62,50 | -1,57% | - |
| 05.02.2024 | 58,00 | 63,50 | 58,00 | 63,50 | 9,48% | - |
| 02.02.2024 | 57,50 | 58,25 | 56,25 | 58,00 | 1,31% | 115,00 |
| 01.02.2024 | 58,50 | 60,00 | 56,75 | 57,25 | -2,97% | - |
| 31.01.2024 | 61,50 | 61,50 | 58,25 | 59,00 | -2,88% | - |
| 30.01.2024 | 60,50 | 61,50 | 59,25 | 60,75 | 0,83% | - |
| 29.01.2024 | 59,00 | 61,75 | 58,00 | 60,25 | 2,12% | - |
| 26.01.2024 | 60,75 | 62,00 | 58,75 | 59,00 | -3,28% | 141,00 |
| 25.01.2024 | 61,25 | 62,75 | 60,50 | 61,00 | -0,41% | - |
| 24.01.2024 | 61,00 | 61,75 | 60,25 | 61,25 | 0,41% | - |
| 23.01.2024 | 59,75 | 62,50 | 57,75 | 61,00 | 2,09% | - |
| 22.01.2024 | 58,50 | 60,75 | 57,50 | 59,75 | 2,14% | - |
| 19.01.2024 | 58,75 | 59,75 | 57,75 | 58,50 | -0,85% | - |
| 18.01.2024 | 60,50 | 62,00 | 57,25 | 59,00 | -2,48% | - |
| 17.01.2024 | 61,00 | 62,25 | 60,00 | 60,50 | -0,82% | 130,00 |
| 16.01.2024 | 63,50 | 64,50 | 60,75 | 61,00 | -3,94% | - |
| 15.01.2024 | 63,50 | 64,25 | 62,00 | 63,50 | -0,39% | - |
| 12.01.2024 | 60,25 | 64,75 | 60,00 | 63,75 | 5,37% | - |
| 11.01.2024 | 63,75 | 64,00 | 59,75 | 60,50 | -3,97% | - |
| 10.01.2024 | 66,25 | 66,75 | 62,75 | 63,00 | -4,91% | - |
| 09.01.2024 | 62,00 | 67,50 | 60,25 | 66,25 | 6,85% | 350,00 |
| 08.01.2024 | 54,50 | 63,25 | 52,50 | 62,00 | 14,29% | - |
| 05.01.2024 | 55,00 | 56,50 | 53,75 | 54,25 | -2,25% | - |
| 04.01.2024 | 55,00 | 59,25 | 54,25 | 55,50 | 1,37% | - |
| 03.01.2024 | 56,00 | 56,25 | 54,75 | 54,75 | -2,23% | 50,00 |
| 02.01.2024 | 57,00 | 57,00 | 53,00 | 56,00 | -1,75% | 50,00 |
| 29.12.2023 | 57,00 | 57,00 | 55,50 | 57,00 | 0,00% | - |
| 28.12.2023 | 57,00 | 58,75 | 55,75 | 57,00 | 0,44% | - |
| 27.12.2023 | 52,25 | 57,25 | 52,25 | 56,75 | 9,13% | - |
| 22.12.2023 | 49,40 | 55,25 | 49,30 | 52,00 | 4,84% | 40,00 |
| 21.12.2023 | 50,40 | 51,75 | 49,10 | 49,60 | -0,90% | 80,00 |
| 20.12.2023 | 53,00 | 53,25 | 50,05 | 50,05 | -5,57% | 85,00 |
| 19.12.2023 | 51,00 | 53,25 | 51,00 | 53,00 | 2,42% | - |
| 18.12.2023 | 47,70 | 52,25 | 47,40 | 51,75 | 8,49% | 50,00 |
| 15.12.2023 | 47,20 | 49,70 | 46,50 | 47,70 | 1,27% | 100,00 |
| 14.12.2023 | 58,00 | 58,00 | 42,20 | 47,10 | -18,44% | 130,00 |
| 13.12.2023 | 57,25 | 58,25 | 55,75 | 57,75 | 0,87% | 30,00 |
| 12.12.2023 | 55,50 | 57,25 | 55,00 | 57,25 | 2,69% | 75,00 |
| 11.12.2023 | 58,75 | 58,75 | 52,25 | 55,75 | -4,29% | 125,00 |