Börse:
5,150€
-0,96%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
5,000€
Ask:
5,300€
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 5,13 | 5,15 | 5,02 | 5,15 | 1,18% | 200,00 |
| 18.01.2021 | 5,07 | 5,12 | 5,07 | 5,09 | 0,20% | 500,00 |
| 15.01.2021 | 4,96 | 5,23 | 4,96 | 5,08 | -0,68% | - |
| 14.01.2021 | 5,04 | 5,18 | 5,03 | 5,12 | 2,51% | - |
| 13.01.2021 | 4,90 | 5,05 | 4,90 | 4,99 | 0,00% | 50,00 |
| 12.01.2021 | 4,99 | 5,07 | 4,97 | 4,99 | 0,00% | - |
| 11.01.2021 | 4,98 | 5,07 | 4,96 | 4,99 | 0,00% | 411,00 |
| 08.01.2021 | 5,04 | 5,05 | 4,93 | 4,99 | 0,00% | - |
| 07.01.2021 | 4,95 | 5,03 | 4,92 | 4,99 | 2,89% | 1.600,00 |
| 06.01.2021 | 4,86 | 5,04 | 4,80 | 4,85 | -0,41% | 1.470,00 |
| 05.01.2021 | 4,97 | 5,00 | 4,86 | 4,87 | -1,52% | - |
| 04.01.2021 | 4,98 | 5,02 | 4,84 | 4,95 | 1,75% | 500,00 |
| 30.12.2020 | 4,78 | 4,87 | 4,78 | 4,86 | 0,21% | - |
| 29.12.2020 | 4,95 | 5,05 | 4,69 | 4,85 | -1,72% | 1.540,00 |
| 28.12.2020 | 5,15 | 5,20 | 4,94 | 4,94 | -4,64% | 300,00 |
| 23.12.2020 | 5,12 | 5,33 | 5,07 | 5,18 | 0,98% | 350,00 |
| 22.12.2020 | 4,96 | 5,20 | 4,96 | 5,13 | 0,00% | - |
| 21.12.2020 | 4,90 | 5,18 | 4,85 | 5,13 | 2,91% | 2.020,00 |
| 18.12.2020 | 4,94 | 5,07 | 4,92 | 4,98 | 0,91% | 2.500,00 |
| 17.12.2020 | 5,05 | 5,05 | 4,89 | 4,94 | -0,70% | 850,00 |
| 16.12.2020 | 5,08 | 5,17 | 4,89 | 4,97 | -2,36% | 2.470,00 |
| 15.12.2020 | 5,00 | 5,25 | 5,00 | 5,09 | -0,68% | 1.500,00 |
| 14.12.2020 | 5,08 | 5,28 | 5,05 | 5,13 | 1,49% | 1.300,00 |
| 11.12.2020 | 5,04 | 5,15 | 4,95 | 5,05 | 0,30% | 4.050,00 |
| 10.12.2020 | 4,86 | 5,18 | 4,86 | 5,04 | 0,70% | 3.850,00 |
| 09.12.2020 | 5,03 | 5,13 | 4,88 | 5,00 | -2,44% | 2.310,00 |
| 08.12.2020 | 5,04 | 5,18 | 5,03 | 5,13 | 0,49% | - |
| 07.12.2020 | 5,10 | 5,25 | 5,05 | 5,10 | -0,49% | 1.950,00 |
| 04.12.2020 | 4,90 | 5,13 | 4,82 | 5,13 | 3,54% | 8.988,00 |
| 03.12.2020 | 4,78 | 5,08 | 4,67 | 4,95 | 5,77% | 6.230,00 |
| 02.12.2020 | 4,70 | 4,79 | 4,60 | 4,68 | -0,43% | - |
| 01.12.2020 | 4,80 | 4,96 | 4,68 | 4,70 | -2,29% | - |
| 30.11.2020 | 4,95 | 5,20 | 4,80 | 4,81 | -5,31% | 1.000,00 |
| 27.11.2020 | 4,78 | 5,13 | 4,77 | 5,08 | 6,72% | 439,00 |
| 26.11.2020 | 4,79 | 4,80 | 4,75 | 4,76 | -0,42% | 300,00 |
| 25.11.2020 | 4,66 | 4,84 | 4,59 | 4,78 | 3,02% | - |
| 24.11.2020 | 4,70 | 4,71 | 4,51 | 4,64 | 0,00% | - |
| 23.11.2020 | 4,61 | 4,68 | 4,50 | 4,64 | 1,09% | 450,00 |
| 20.11.2020 | 4,50 | 4,62 | 4,40 | 4,59 | 2,00% | - |
| 19.11.2020 | 4,52 | 4,65 | 4,48 | 4,50 | 0,00% | - |
| 18.11.2020 | 4,69 | 4,77 | 4,49 | 4,50 | -4,66% | - |
| 17.11.2020 | 4,69 | 4,77 | 4,62 | 4,72 | 0,00% | 300,00 |
| 16.11.2020 | 4,79 | 4,95 | 4,62 | 4,72 | 0,43% | 1.000,00 |
| 13.11.2020 | 4,60 | 4,86 | 4,56 | 4,70 | 0,43% | - |
| 12.11.2020 | 4,40 | 4,73 | 4,40 | 4,68 | 3,54% | - |
| 11.11.2020 | 4,67 | 4,73 | 4,44 | 4,52 | -2,59% | - |
| 10.11.2020 | 4,69 | 4,98 | 4,53 | 4,64 | -1,90% | 3.747,00 |
| 09.11.2020 | 4,23 | 4,79 | 4,03 | 4,73 | 14,53% | 7.650,00 |
| 06.11.2020 | 8,63 | 9,48 | 4,03 | 4,13 | -69,29% | 6.661,00 |
| 05.11.2020 | 13,85 | 14,05 | 13,25 | 13,45 | -2,18% | - |
| 04.11.2020 | 12,95 | 13,90 | 12,55 | 13,75 | 7,84% | - |
| 03.11.2020 | 12,70 | 12,90 | 12,30 | 12,75 | 1,19% | - |
| 02.11.2020 | 12,40 | 13,05 | 12,15 | 12,60 | -2,70% | - |
| 30.10.2020 | 12,10 | 18,10 | 12,10 | 12,95 | 0,00% | - |
| 29.10.2020 | 12,90 | 13,30 | 12,65 | 12,95 | 1,97% | - |
| 28.10.2020 | 12,50 | 13,35 | 12,20 | 12,70 | 1,20% | - |
| 27.10.2020 | 12,35 | 12,75 | 12,15 | 12,55 | 2,03% | - |
| 26.10.2020 | 12,35 | 12,85 | 12,05 | 12,30 | -1,99% | - |
| 23.10.2020 | 13,30 | 13,40 | 12,30 | 12,55 | -3,46% | - |
| 22.10.2020 | 12,95 | 13,35 | 12,85 | 13,00 | -0,38% | - |
| 21.10.2020 | 13,05 | 13,25 | 12,55 | 13,05 | 0,38% | - |
| 20.10.2020 | 13,00 | 13,65 | 12,40 | 13,00 | -1,52% | - |
| 19.10.2020 | 13,40 | 14,40 | 13,10 | 13,20 | -1,12% | - |
| 16.10.2020 | 13,15 | 13,55 | 13,05 | 13,35 | 1,52% | - |
| 15.10.2020 | 13,05 | 13,25 | 12,75 | 13,15 | 0,00% | - |
| 14.10.2020 | 13,45 | 13,55 | 13,00 | 13,15 | -1,87% | - |
| 13.10.2020 | 12,80 | 13,50 | 12,80 | 13,40 | 1,90% | - |
| 12.10.2020 | 13,15 | 13,65 | 12,85 | 13,15 | 1,15% | - |
| 09.10.2020 | 13,10 | 13,40 | 12,85 | 13,00 | -2,26% | - |
| 08.10.2020 | 13,45 | 13,90 | 13,15 | 13,30 | -0,37% | 100,00 |
| 07.10.2020 | 13,95 | 14,15 | 13,20 | 13,35 | -3,61% | - |
| 06.10.2020 | 14,00 | 14,60 | 13,70 | 13,85 | -3,15% | - |
| 05.10.2020 | 13,90 | 14,80 | 13,90 | 14,30 | 1,06% | - |
| 02.10.2020 | 14,30 | 14,80 | 14,00 | 14,15 | -3,41% | - |
| 01.10.2020 | 13,80 | 14,90 | 13,80 | 14,65 | 4,64% | - |
| 30.09.2020 | 13,40 | 14,45 | 13,30 | 14,00 | 1,08% | - |
| 29.09.2020 | 13,60 | 14,15 | 13,60 | 13,85 | 0,36% | - |
| 28.09.2020 | 14,15 | 14,30 | 13,70 | 13,80 | -1,43% | - |
| 25.09.2020 | 13,05 | 14,10 | 12,80 | 14,00 | 8,53% | - |
| 24.09.2020 | 13,75 | 13,90 | 12,60 | 12,90 | -6,18% | - |
| 23.09.2020 | 14,55 | 14,75 | 13,75 | 13,75 | -3,17% | - |
| 22.09.2020 | 14,70 | 14,85 | 14,15 | 14,20 | -3,73% | - |
| 21.09.2020 | 14,55 | 14,95 | 14,25 | 14,75 | -1,01% | - |
| 18.09.2020 | 15,25 | 20,11 | 14,35 | 14,90 | -2,30% | - |
| 17.09.2020 | 15,00 | 15,65 | 14,75 | 15,25 | -0,65% | - |
| 16.09.2020 | 15,05 | 15,70 | 15,00 | 15,35 | 5,86% | - |
| 15.09.2020 | 14,80 | 15,65 | 14,50 | 14,50 | -2,03% | - |
| 14.09.2020 | 14,85 | 15,05 | 14,45 | 14,80 | 1,72% | - |
| 11.09.2020 | 15,05 | 15,15 | 14,20 | 14,55 | -1,02% | - |
| 10.09.2020 | 15,45 | 15,45 | 14,55 | 14,70 | -1,34% | - |
| 09.09.2020 | 15,25 | 15,60 | 14,90 | 14,90 | -1,97% | - |
| 08.09.2020 | 16,05 | 16,05 | 15,10 | 15,20 | -4,70% | - |
| 07.09.2020 | 15,75 | 16,00 | 15,60 | 15,95 | 1,59% | - |
| 04.09.2020 | 15,80 | 15,80 | 15,20 | 15,70 | 0,00% | 180,00 |
| 03.09.2020 | 16,50 | 16,50 | 15,70 | 15,70 | -4,85% | - |
| 02.09.2020 | 16,60 | 16,60 | 16,50 | 16,50 | -7,82% | - |
| 01.09.2020 | 18,35 | 18,50 | 16,60 | 17,90 | 0,56% | - |
| 31.08.2020 | 18,10 | 18,65 | 17,80 | 17,80 | 0,56% | - |
| 28.08.2020 | 18,05 | 18,30 | 17,40 | 17,70 | -1,67% | - |
| 27.08.2020 | 17,70 | 18,10 | 17,40 | 18,00 | 1,69% | - |