Börse:
3,252$
0,05%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
3,172$
Ask:
3,331$
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 3,22 | 3,27 | 3,15 | 3,25 | 0,62% | 460.077,00 |
| 17.09.2021 | 3,20 | 3,27 | 3,20 | 3,23 | 0,31% | 682.151,00 |
| 16.09.2021 | 3,22 | 3,23 | 3,16 | 3,22 | 0,63% | 353.821,00 |
| 15.09.2021 | 3,24 | 3,26 | 3,17 | 3,20 | -1,84% | 689.538,00 |
| 14.09.2021 | 3,29 | 3,36 | 3,18 | 3,26 | -1,21% | 923.137,00 |
| 13.09.2021 | 3,22 | 3,47 | 3,16 | 3,30 | 2,17% | 1.022.243,00 |
| 10.09.2021 | 3,17 | 3,26 | 3,09 | 3,23 | 2,87% | 751.194,00 |
| 09.09.2021 | 3,13 | 3,17 | 3,09 | 3,14 | -0,63% | 862.622,00 |
| 08.09.2021 | 3,22 | 3,24 | 3,12 | 3,16 | -1,25% | 837.103,00 |
| 07.09.2021 | 3,23 | 3,26 | 3,15 | 3,20 | -1,69% | 1.068.265,00 |
| 06.09.2021 | 3,26 | 3,26 | 3,25 | 3,26 | -0,15% | - |
| 03.09.2021 | 3,25 | 3,28 | 3,17 | 3,26 | -0,31% | 1.213.170,00 |
| 02.09.2021 | 3,15 | 3,30 | 3,09 | 3,27 | -16,15% | 4.198.081,00 |
| 01.09.2021 | 3,81 | 3,94 | 3,79 | 3,90 | 2,63% | 1.243.420,00 |
| 31.08.2021 | 3,69 | 3,87 | 3,67 | 3,80 | 3,26% | 835.011,00 |
| 30.08.2021 | 3,71 | 3,72 | 3,65 | 3,68 | 0,27% | 449.104,00 |
| 27.08.2021 | 3,69 | 3,74 | 3,62 | 3,67 | -0,54% | 674.552,00 |
| 26.08.2021 | 3,71 | 3,79 | 3,68 | 3,69 | -0,81% | 384.910,00 |
| 25.08.2021 | 3,76 | 3,76 | 3,64 | 3,72 | -1,06% | 368.858,00 |
| 24.08.2021 | 3,65 | 3,78 | 3,64 | 3,76 | 2,45% | 1.027.668,00 |
| 23.08.2021 | 3,53 | 3,69 | 3,52 | 3,67 | 4,26% | 934.300,00 |
| 20.08.2021 | 3,44 | 3,57 | 3,41 | 3,52 | 1,73% | 752.646,00 |
| 19.08.2021 | 3,63 | 3,66 | 3,44 | 3,46 | -5,72% | 1.003.496,00 |
| 18.08.2021 | 3,63 | 3,82 | 3,61 | 3,67 | 3,09% | 1.436.331,00 |
| 17.08.2021 | 3,49 | 3,57 | 3,43 | 3,56 | 2,01% | 769.098,00 |
| 16.08.2021 | 3,60 | 3,60 | 3,43 | 3,49 | -2,51% | 664.778,00 |
| 13.08.2021 | 3,65 | 3,69 | 3,56 | 3,58 | 0,00% | 902.392,00 |
| 12.08.2021 | 3,54 | 3,60 | 3,50 | 3,58 | 1,42% | 346.206,00 |
| 11.08.2021 | 3,54 | 3,65 | 3,49 | 3,53 | 0,57% | 1.058.291,00 |
| 10.08.2021 | 3,59 | 3,59 | 3,48 | 3,51 | -1,40% | 483.039,00 |
| 09.08.2021 | 3,69 | 3,72 | 3,56 | 3,56 | -2,73% | 864.952,00 |
| 06.08.2021 | 3,71 | 3,72 | 3,65 | 3,66 | 0,27% | 906.961,00 |
| 05.08.2021 | 3,60 | 3,69 | 3,58 | 3,65 | 0,83% | 747.897,00 |
| 04.08.2021 | 3,70 | 3,75 | 3,60 | 3,62 | -1,09% | 1.008.495,00 |
| 03.08.2021 | 3,52 | 3,72 | 3,52 | 3,66 | 5,48% | 2.268.562,00 |
| 02.08.2021 | 3,48 | 3,55 | 3,45 | 3,47 | 0,00% | 402.190,00 |
| 30.07.2021 | 3,44 | 3,48 | 3,36 | 3,47 | 0,00% | 814.454,00 |
| 29.07.2021 | 3,56 | 3,56 | 3,46 | 3,47 | -1,98% | 331.111,00 |
| 28.07.2021 | 3,41 | 3,56 | 3,41 | 3,54 | 2,91% | 364.132,00 |
| 27.07.2021 | 3,44 | 3,45 | 3,37 | 3,44 | 0,00% | 648.164,00 |
| 26.07.2021 | 3,48 | 3,52 | 3,40 | 3,44 | -1,71% | 1.510.608,00 |
| 23.07.2021 | 3,56 | 3,56 | 3,47 | 3,50 | -1,96% | 680.501,00 |
| 22.07.2021 | 3,63 | 3,64 | 3,52 | 3,57 | -0,83% | 576.228,00 |
| 21.07.2021 | 3,56 | 3,65 | 3,52 | 3,60 | 1,12% | 954.754,00 |
| 20.07.2021 | 3,50 | 3,57 | 3,44 | 3,56 | 1,71% | 877.920,00 |
| 19.07.2021 | 3,33 | 3,50 | 3,32 | 3,50 | 2,04% | 777.786,00 |
| 15.07.2021 | 3,45 | 3,48 | 3,33 | 3,43 | -1,15% | 1.160.547,00 |
| 14.07.2021 | 3,49 | 3,54 | 3,45 | 3,47 | 0,00% | 988.933,00 |
| 13.07.2021 | 3,56 | 3,58 | 3,45 | 3,47 | -3,07% | 1.196.740,00 |
| 12.07.2021 | 3,69 | 3,80 | 3,57 | 3,58 | -2,72% | 924.927,00 |
| 09.07.2021 | 3,57 | 3,69 | 3,54 | 3,68 | 3,08% | 817.950,00 |
| 08.07.2021 | 3,42 | 3,62 | 3,39 | 3,57 | 1,71% | 1.270.222,00 |
| 07.07.2021 | 3,62 | 3,63 | 3,51 | 3,51 | -2,77% | 1.464.003,00 |
| 06.07.2021 | 3,70 | 3,70 | 3,53 | 3,61 | -1,63% | 1.671.520,00 |
| 02.07.2021 | 3,83 | 3,84 | 3,62 | 3,67 | -3,93% | 3.540.909,00 |
| 01.07.2021 | 3,91 | 3,91 | 3,80 | 3,82 | -1,55% | 2.037.810,00 |
| 30.06.2021 | 3,89 | 3,95 | 3,83 | 3,88 | -0,77% | 1.178.391,00 |
| 29.06.2021 | 3,97 | 3,99 | 3,85 | 3,91 | -1,76% | 1.716.165,00 |
| 28.06.2021 | 4,10 | 4,17 | 3,98 | 3,98 | -2,93% | 1.439.550,00 |
| 25.06.2021 | 4,04 | 4,14 | 4,02 | 4,10 | 0,74% | 5.948.185,00 |
| 24.06.2021 | 3,98 | 4,11 | 3,97 | 4,07 | 2,26% | 1.381.381,00 |
| 23.06.2021 | 4,06 | 4,09 | 3,94 | 3,98 | 0,25% | 1.606.614,00 |
| 22.06.2021 | 4,02 | 4,05 | 3,92 | 3,97 | -1,00% | 1.341.476,00 |
| 21.06.2021 | 4,06 | 4,09 | 3,92 | 4,01 | -1,23% | 1.795.117,00 |
| 18.06.2021 | 4,16 | 4,18 | 4,04 | 4,06 | -2,64% | 1.225.135,00 |
| 17.06.2021 | 4,11 | 4,26 | 4,03 | 4,17 | 1,46% | 2.472.488,00 |
| 16.06.2021 | 4,14 | 4,15 | 4,03 | 4,11 | -0,24% | 1.162.828,00 |
| 15.06.2021 | 4,27 | 4,28 | 4,07 | 4,12 | -3,06% | 1.260.526,00 |
| 14.06.2021 | 4,38 | 4,38 | 4,18 | 4,25 | -2,97% | 1.830.952,00 |
| 11.06.2021 | 4,55 | 4,69 | 4,34 | 4,38 | -1,79% | 2.624.163,00 |
| 10.06.2021 | 4,37 | 4,62 | 4,32 | 4,46 | 2,76% | 3.836.209,00 |
| 09.06.2021 | 4,12 | 4,36 | 4,12 | 4,34 | 5,85% | 1.845.110,00 |
| 08.06.2021 | 4,06 | 4,17 | 4,04 | 4,10 | 1,49% | 778.950,00 |
| 07.06.2021 | 3,89 | 4,06 | 3,87 | 4,04 | 4,66% | 786.459,00 |
| 04.06.2021 | 3,93 | 3,99 | 3,86 | 3,86 | -1,78% | 505.846,00 |
| 03.06.2021 | 3,96 | 3,96 | 3,86 | 3,93 | -0,25% | 502.402,00 |
| 02.06.2021 | 3,99 | 4,03 | 3,91 | 3,94 | -2,23% | 761.676,00 |
| 01.06.2021 | 4,00 | 4,04 | 3,93 | 4,03 | 1,51% | 703.872,00 |
| 28.05.2021 | 4,03 | 4,11 | 3,97 | 3,97 | 0,51% | 434.884,00 |
| 27.05.2021 | 3,89 | 4,06 | 3,88 | 3,95 | 2,07% | 1.303.250,00 |
| 26.05.2021 | 3,83 | 3,89 | 3,78 | 3,87 | 1,84% | 425.582,00 |
| 25.05.2021 | 3,88 | 3,91 | 3,80 | 3,80 | -2,06% | 865.795,00 |
| 24.05.2021 | 4,05 | 4,05 | 3,87 | 3,88 | -4,20% | 942.213,00 |
| 21.05.2021 | 4,07 | 4,12 | 4,04 | 4,05 | 0,50% | 804.140,00 |
| 20.05.2021 | 4,02 | 4,08 | 3,94 | 4,03 | 0,50% | 437.974,00 |
| 19.05.2021 | 4,03 | 4,13 | 3,98 | 4,01 | -1,47% | 403.350,00 |
| 18.05.2021 | 4,00 | 4,15 | 3,95 | 4,07 | 2,26% | 717.761,00 |
| 17.05.2021 | 3,97 | 4,02 | 3,92 | 3,98 | 0,51% | 359.815,00 |
| 14.05.2021 | 3,92 | 4,03 | 3,86 | 3,96 | 1,80% | 650.394,00 |
| 13.05.2021 | 4,01 | 4,10 | 3,84 | 3,89 | -2,75% | 665.983,00 |
| 12.05.2021 | 3,90 | 4,15 | 3,90 | 4,00 | 0,76% | 844.766,00 |
| 11.05.2021 | 3,83 | 4,02 | 3,81 | 3,97 | 1,79% | 682.484,00 |
| 10.05.2021 | 4,07 | 4,07 | 3,90 | 3,90 | -3,94% | 593.565,00 |
| 07.05.2021 | 3,96 | 4,07 | 3,90 | 4,06 | 3,57% | 608.779,00 |
| 06.05.2021 | 4,05 | 4,05 | 3,84 | 3,92 | -3,21% | 1.002.020,00 |
| 05.05.2021 | 4,06 | 4,08 | 4,00 | 4,05 | -0,25% | 563.978,00 |
| 04.05.2021 | 4,13 | 4,15 | 3,97 | 4,06 | -2,40% | 1.027.772,00 |
| 03.05.2021 | 4,30 | 4,31 | 4,09 | 4,16 | -2,80% | 895.385,00 |
| 30.04.2021 | 4,28 | 4,31 | 4,20 | 4,28 | -0,23% | 923.844,00 |
| 29.04.2021 | 4,39 | 4,45 | 4,26 | 4,29 | -2,05% | 1.974.383,00 |