Börse:
3,956$
1,69%
Echtzeit-Aktienkurs Assembly Biosciences
Bid:
3,862$
Ask:
4,050$
Aktienkurse zur Assembly Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 3,92 | 4,03 | 3,86 | 3,96 | 1,80% | 650.344,00 |
| 13.05.2021 | 4,01 | 4,10 | 3,84 | 3,89 | -2,75% | 665.783,00 |
| 12.05.2021 | 3,90 | 4,15 | 3,90 | 4,00 | 0,76% | 844.365,00 |
| 11.05.2021 | 3,83 | 4,02 | 3,81 | 3,97 | 1,79% | 679.619,00 |
| 10.05.2021 | 4,07 | 4,07 | 3,90 | 3,90 | -3,94% | 582.590,00 |
| 07.05.2021 | 3,96 | 4,07 | 3,90 | 4,06 | 3,57% | 608.774,00 |
| 06.05.2021 | 4,05 | 4,05 | 3,84 | 3,92 | -3,21% | 997.912,00 |
| 05.05.2021 | 4,06 | 4,08 | 4,00 | 4,05 | -0,25% | 561.989,00 |
| 04.05.2021 | 4,13 | 4,15 | 3,97 | 4,06 | -2,40% | 1.026.100,00 |
| 03.05.2021 | 4,30 | 4,31 | 4,09 | 4,16 | -2,80% | 891.764,00 |
| 30.04.2021 | 4,28 | 4,31 | 4,20 | 4,28 | -0,23% | 921.323,00 |
| 29.04.2021 | 4,39 | 4,45 | 4,26 | 4,29 | -2,05% | 1.972.929,00 |
| 28.04.2021 | 4,29 | 4,42 | 4,25 | 4,38 | 1,62% | 674.358,00 |
| 27.04.2021 | 4,44 | 4,47 | 4,26 | 4,31 | -2,05% | 611.207,00 |
| 26.04.2021 | 4,34 | 4,40 | 4,30 | 4,40 | 2,33% | 885.339,00 |
| 23.04.2021 | 4,42 | 4,45 | 4,26 | 4,30 | -1,60% | 692.422,00 |
| 22.04.2021 | 4,12 | 4,43 | 4,12 | 4,37 | 6,59% | 1.067.554,00 |
| 21.04.2021 | 4,06 | 4,12 | 4,02 | 4,10 | 0,24% | 1.214.033,00 |
| 20.04.2021 | 4,10 | 4,14 | 4,01 | 4,09 | -0,24% | 656.047,00 |
| 19.04.2021 | 4,28 | 4,31 | 4,07 | 4,10 | -4,21% | 686.367,00 |
| 16.04.2021 | 4,37 | 4,38 | 4,22 | 4,28 | -1,15% | 518.171,00 |
| 15.04.2021 | 4,44 | 4,50 | 4,30 | 4,33 | -2,26% | 498.717,00 |
| 14.04.2021 | 4,28 | 4,52 | 4,27 | 4,43 | 4,24% | 821.734,00 |
| 13.04.2021 | 4,20 | 4,30 | 4,11 | 4,25 | -0,23% | 888.366,00 |
| 12.04.2021 | 4,35 | 4,35 | 4,14 | 4,26 | -2,29% | 708.095,00 |
| 09.04.2021 | 4,38 | 4,38 | 4,27 | 4,36 | -0,46% | 466.704,00 |
| 08.04.2021 | 4,36 | 4,41 | 4,31 | 4,38 | 0,46% | 586.017,00 |
| 07.04.2021 | 4,49 | 4,55 | 4,35 | 4,36 | -2,90% | 535.192,00 |
| 06.04.2021 | 4,52 | 4,56 | 4,45 | 4,49 | -0,44% | 460.073,00 |
| 05.04.2021 | 4,60 | 4,62 | 4,46 | 4,51 | -1,10% | 458.506,00 |
| 01.04.2021 | 4,63 | 4,67 | 4,51 | 4,56 | -0,87% | 655.293,00 |
| 31.03.2021 | 4,54 | 4,62 | 4,47 | 4,60 | 2,22% | 600.873,00 |
| 30.03.2021 | 4,32 | 4,58 | 4,21 | 4,50 | 3,93% | 927.147,00 |
| 29.03.2021 | 4,50 | 4,50 | 4,32 | 4,33 | -3,13% | 599.766,00 |
| 26.03.2021 | 4,50 | 4,60 | 4,43 | 4,47 | 0,22% | 626.287,00 |
| 25.03.2021 | 4,30 | 4,54 | 4,24 | 4,46 | 3,00% | 1.406.906,00 |
| 24.03.2021 | 4,54 | 4,55 | 4,33 | 4,33 | -2,70% | 1.224.535,00 |
| 23.03.2021 | 4,58 | 4,63 | 4,43 | 4,45 | -5,12% | 2.395.063,00 |
| 22.03.2021 | 4,85 | 4,93 | 4,67 | 4,69 | -3,30% | 968.484,00 |
| 19.03.2021 | 4,89 | 4,99 | 4,82 | 4,85 | 0,21% | 1.821.114,00 |
| 18.03.2021 | 5,00 | 5,12 | 4,82 | 4,84 | -4,16% | 863.406,00 |
| 17.03.2021 | 4,96 | 5,10 | 4,92 | 5,05 | 1,00% | 779.554,00 |
| 16.03.2021 | 5,20 | 5,20 | 4,95 | 5,00 | -3,29% | 754.238,00 |
| 15.03.2021 | 5,16 | 5,25 | 5,11 | 5,17 | 0,58% | 684.492,00 |
| 12.03.2021 | 5,05 | 5,15 | 5,01 | 5,14 | 0,00% | 608.464,00 |
| 11.03.2021 | 5,00 | 5,14 | 4,93 | 5,14 | 3,84% | 810.266,00 |
| 10.03.2021 | 5,02 | 5,05 | 4,85 | 4,95 | -0,40% | 804.692,00 |
| 09.03.2021 | 4,76 | 5,16 | 4,73 | 4,97 | 5,52% | 2.870.244,00 |
| 08.03.2021 | 4,53 | 4,78 | 4,43 | 4,71 | 5,13% | 1.234.223,00 |
| 05.03.2021 | 4,64 | 4,66 | 4,31 | 4,48 | -3,24% | 2.481.075,00 |
| 04.03.2021 | 4,83 | 4,84 | 4,52 | 4,63 | -5,12% | 1.772.395,00 |
| 03.03.2021 | 5,00 | 5,03 | 4,88 | 4,88 | -2,20% | 2.148.594,00 |
| 02.03.2021 | 5,05 | 5,07 | 4,95 | 4,99 | -1,19% | 2.953.895,00 |
| 01.03.2021 | 5,15 | 5,23 | 5,02 | 5,05 | -0,59% | 1.829.861,00 |
| 26.02.2021 | 5,21 | 5,54 | 5,07 | 5,08 | -8,14% | 2.140.901,00 |
| 25.02.2021 | 5,68 | 5,83 | 5,41 | 5,53 | -1,95% | 2.509.507,00 |
| 24.02.2021 | 5,64 | 5,69 | 5,47 | 5,64 | 3,30% | 1.476.809,00 |
| 23.02.2021 | 5,60 | 5,63 | 5,25 | 5,46 | -4,71% | 1.984.439,00 |
| 22.02.2021 | 5,81 | 5,96 | 5,70 | 5,73 | -1,72% | 1.491.504,00 |
| 19.02.2021 | 5,86 | 6,08 | 5,83 | 5,83 | 0,69% | 1.766.170,00 |
| 18.02.2021 | 6,01 | 6,02 | 5,75 | 5,79 | -4,93% | 1.264.743,00 |
| 17.02.2021 | 6,18 | 6,20 | 6,00 | 6,09 | -0,81% | 1.099.670,00 |
| 16.02.2021 | 6,31 | 6,34 | 6,03 | 6,14 | -2,38% | 1.632.269,00 |
| 12.02.2021 | 6,36 | 6,39 | 6,18 | 6,29 | -1,26% | 935.032,00 |
| 11.02.2021 | 6,59 | 6,62 | 6,22 | 6,37 | -3,34% | 2.094.566,00 |
| 10.02.2021 | 7,01 | 7,02 | 6,25 | 6,59 | -0,60% | 3.001.997,00 |
| 09.02.2021 | 6,62 | 7,00 | 6,57 | 6,63 | 2,79% | 3.347.988,00 |
| 08.02.2021 | 6,28 | 6,49 | 6,19 | 6,45 | 4,88% | 2.896.196,00 |
| 05.02.2021 | 6,19 | 6,26 | 6,08 | 6,15 | 0,49% | 1.131.900,00 |
| 04.02.2021 | 6,07 | 6,16 | 6,01 | 6,12 | 1,83% | 1.904.450,00 |
| 03.02.2021 | 5,89 | 6,01 | 5,85 | 6,01 | 2,91% | 1.466.667,00 |
| 02.02.2021 | 5,83 | 5,88 | 5,74 | 5,84 | 0,86% | 1.196.604,00 |
| 01.02.2021 | 5,65 | 5,80 | 5,61 | 5,79 | 3,76% | 691.270,00 |
| 29.01.2021 | 5,64 | 5,76 | 5,47 | 5,58 | 0,18% | 1.328.781,00 |
| 28.01.2021 | 5,72 | 5,77 | 5,50 | 5,57 | -1,42% | 1.137.661,00 |
| 27.01.2021 | 5,86 | 5,93 | 5,56 | 5,65 | -4,88% | 1.324.322,00 |
| 26.01.2021 | 6,09 | 6,14 | 5,90 | 5,94 | -1,82% | 846.758,00 |
| 25.01.2021 | 5,96 | 6,10 | 5,86 | 6,05 | 2,89% | 1.374.931,00 |
| 22.01.2021 | 5,96 | 5,96 | 5,71 | 5,88 | -1,01% | 1.102.763,00 |
| 21.01.2021 | 6,16 | 6,22 | 5,93 | 5,94 | -3,57% | 992.891,00 |
| 20.01.2021 | 6,15 | 6,32 | 6,08 | 6,16 | 0,74% | 1.170.743,00 |
| 19.01.2021 | 6,23 | 6,29 | 6,06 | 6,12 | -0,24% | 819.530,00 |
| 15.01.2021 | 6,21 | 6,34 | 6,10 | 6,13 | -1,45% | 614.123,00 |
| 14.01.2021 | 6,10 | 6,29 | 6,08 | 6,22 | 2,47% | 1.081.758,00 |
| 13.01.2021 | 6,09 | 6,14 | 6,02 | 6,07 | 0,00% | 691.555,00 |
| 12.01.2021 | 6,06 | 6,14 | 5,99 | 6,07 | 0,50% | 471.743,00 |
| 11.01.2021 | 6,08 | 6,15 | 6,01 | 6,04 | -1,15% | 560.339,00 |
| 08.01.2021 | 6,16 | 6,17 | 5,97 | 6,11 | -0,16% | 523.920,00 |
| 07.01.2021 | 6,07 | 6,16 | 6,01 | 6,12 | 2,17% | 576.316,00 |
| 06.01.2021 | 6,03 | 6,18 | 5,91 | 5,99 | -0,25% | 914.228,00 |
| 05.01.2021 | 6,01 | 6,09 | 5,96 | 6,01 | -0,58% | 360.861,00 |
| 04.01.2021 | 6,02 | 6,10 | 5,94 | 6,04 | -0,17% | 388.944,00 |
| 31.12.2020 | 6,07 | 6,09 | 5,94 | 6,05 | -0,49% | 390.805,00 |
| 30.12.2020 | 5,92 | 6,17 | 5,92 | 6,08 | 2,36% | 569.570,00 |
| 29.12.2020 | 6,06 | 6,06 | 5,72 | 5,94 | -1,16% | 858.028,00 |
| 28.12.2020 | 6,24 | 6,28 | 6,00 | 6,01 | -3,06% | 869.515,00 |
| 24.12.2020 | 6,34 | 6,48 | 6,18 | 6,20 | -2,36% | 496.245,00 |
| 23.12.2020 | 6,26 | 6,50 | 6,17 | 6,35 | 1,76% | 907.254,00 |
| 22.12.2020 | 6,28 | 6,33 | 6,17 | 6,24 | -0,16% | 607.272,00 |
| 21.12.2020 | 6,00 | 6,35 | 5,89 | 6,25 | 2,97% | 1.596.780,00 |