Börse:
5,942$
0,03%
Echtzeit-Aktienkurs Assembly Biosciences Inc.
Bid:
5,778$
Ask:
6,105$
Aktienkurse zur Assembly Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 6,09 | 6,14 | 5,90 | 5,94 | -1,82% | 828.718,00 |
| 25.01.2021 | 5,96 | 6,10 | 5,86 | 6,05 | 2,89% | 1.340.580,00 |
| 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 |
| 18.12.2020 | 6,09 | 6,18 | 5,95 | 6,07 | 0,17% | 2.022.685,00 |
| 17.12.2020 | 6,11 | 6,14 | 6,00 | 6,06 | 0,33% | 609.738,00 |
| 16.12.2020 | 6,17 | 6,21 | 5,96 | 6,04 | -1,95% | 763.269,00 |
| 15.12.2020 | 6,30 | 6,34 | 6,08 | 6,16 | -0,96% | 697.737,00 |
| 14.12.2020 | 6,12 | 6,42 | 6,12 | 6,22 | 2,81% | 1.008.932,00 |
| 11.12.2020 | 6,13 | 6,14 | 6,00 | 6,05 | -0,98% | 528.408,00 |
| 10.12.2020 | 6,01 | 6,28 | 5,95 | 6,11 | 1,66% | 800.057,00 |
| 09.12.2020 | 6,19 | 6,24 | 5,82 | 6,01 | -3,06% | 1.071.221,00 |
| 08.12.2020 | 6,14 | 6,29 | 6,08 | 6,20 | 1,22% | 717.020,00 |
| 07.12.2020 | 6,23 | 6,28 | 6,06 | 6,13 | -1,37% | 999.371,00 |
| 04.12.2020 | 5,94 | 6,24 | 5,82 | 6,21 | 4,55% | 1.098.947,00 |
| 03.12.2020 | 5,76 | 6,11 | 5,75 | 5,94 | 4,39% | 1.299.926,00 |
| 02.12.2020 | 5,61 | 5,75 | 5,51 | 5,69 | 0,53% | 913.459,00 |
| 01.12.2020 | 5,87 | 5,90 | 5,61 | 5,66 | -1,82% | 835.445,00 |
| 30.11.2020 | 6,10 | 6,24 | 5,71 | 5,77 | -3,92% | 2.024.788,00 |
| 27.11.2020 | 5,80 | 6,14 | 5,79 | 6,00 | 5,26% | 1.256.302,00 |
| 25.11.2020 | 5,57 | 5,77 | 5,50 | 5,70 | 3,26% | 1.075.111,00 |
| 24.11.2020 | 5,53 | 5,55 | 5,35 | 5,52 | 0,55% | 914.986,00 |
| 23.11.2020 | 5,39 | 5,55 | 5,31 | 5,49 | 0,92% | 1.089.090,00 |
| 20.11.2020 | 5,37 | 5,46 | 5,21 | 5,44 | 1,30% | 1.309.362,00 |
| 19.11.2020 | 5,42 | 5,51 | 5,30 | 5,37 | 0,94% | 917.201,00 |
| 18.11.2020 | 5,64 | 5,66 | 5,30 | 5,32 | -5,17% | 2.237.639,00 |
| 17.11.2020 | 5,57 | 5,65 | 5,47 | 5,61 | -0,18% | 1.388.274,00 |
| 16.11.2020 | 5,67 | 5,76 | 5,46 | 5,62 | 0,00% | 1.708.900,00 |
| 13.11.2020 | 5,59 | 5,74 | 5,39 | 5,62 | 1,44% | 1.365.805,00 |
| 12.11.2020 | 5,40 | 5,64 | 5,32 | 5,54 | 3,55% | 1.750.242,00 |
| 11.11.2020 | 5,44 | 5,52 | 5,18 | 5,35 | -2,37% | 2.465.203,00 |
| 10.11.2020 | 5,70 | 5,82 | 5,34 | 5,48 | -1,62% | 2.711.455,00 |
| 09.11.2020 | 5,09 | 5,68 | 5,04 | 5,57 | 14,37% | 7.412.366,00 |
| 06.11.2020 | 6,30 | 6,35 | 4,78 | 4,87 | -69,37% | 21.650.297,00 |
| 05.11.2020 | 16,26 | 16,40 | 15,66 | 15,90 | -0,87% | 193.199,00 |
| 04.11.2020 | 15,00 | 16,36 | 14,95 | 16,04 | 7,80% | 444.120,00 |
| 03.11.2020 | 14,89 | 15,09 | 14,17 | 14,88 | 0,88% | 430.026,00 |
| 02.11.2020 | 14,70 | 14,97 | 14,13 | 14,75 | 0,07% | 265.044,00 |
| 30.10.2020 | 14,96 | 14,96 | 14,20 | 14,74 | -1,67% | 240.476,00 |
| 29.10.2020 | 15,01 | 15,49 | 14,66 | 14,99 | 0,47% | 275.758,00 |
| 28.10.2020 | 14,51 | 15,68 | 14,45 | 14,92 | 0,74% | 452.348,00 |
| 27.10.2020 | 14,49 | 15,09 | 14,31 | 14,81 | 1,86% | 389.413,00 |
| 26.10.2020 | 14,73 | 15,15 | 14,22 | 14,54 | -2,22% | 249.318,00 |
| 23.10.2020 | 15,29 | 15,40 | 14,52 | 14,87 | -3,57% | 268.858,00 |
| 22.10.2020 | 15,20 | 15,84 | 15,20 | 15,42 | -0,39% | 249.588,00 |
| 21.10.2020 | 15,27 | 15,74 | 14,90 | 15,48 | 0,85% | 287.878,00 |
| 20.10.2020 | 15,55 | 15,99 | 14,62 | 15,35 | -1,29% | 308.960,00 |
| 19.10.2020 | 16,50 | 16,62 | 15,42 | 15,55 | -0,45% | 229.452,00 |
| 16.10.2020 | 15,32 | 15,93 | 15,23 | 15,62 | 1,30% | 153.313,00 |
| 15.10.2020 | 15,14 | 15,51 | 14,92 | 15,42 | -0,13% | 115.620,00 |
| 14.10.2020 | 15,84 | 16,00 | 15,23 | 15,44 | -1,84% | 169.875,00 |
| 13.10.2020 | 15,41 | 15,86 | 15,39 | 15,73 | 1,29% | 215.631,00 |
| 12.10.2020 | 15,50 | 15,65 | 15,08 | 15,53 | 0,71% | 118.426,00 |
| 09.10.2020 | 15,74 | 15,84 | 15,21 | 15,42 | -1,60% | 146.590,00 |
| 08.10.2020 | 15,96 | 15,96 | 15,42 | 15,67 | -0,38% | 172.532,00 |
| 07.10.2020 | 16,26 | 16,38 | 15,48 | 15,73 | -3,20% | 234.637,00 |
| 06.10.2020 | 17,05 | 17,21 | 15,98 | 16,25 | -4,36% | 206.661,00 |
| 05.10.2020 | 16,66 | 17,50 | 16,57 | 16,99 | 2,78% | 261.456,00 |
| 02.10.2020 | 16,92 | 17,15 | 16,35 | 16,53 | -4,40% | 187.542,00 |
| 01.10.2020 | 16,48 | 17,29 | 16,22 | 17,29 | 5,17% | 267.328,00 |
| 30.09.2020 | 16,28 | 16,94 | 16,28 | 16,44 | 1,17% | 237.700,00 |
| 29.09.2020 | 16,05 | 16,63 | 16,01 | 16,25 | 0,56% | 135.243,00 |
| 28.09.2020 | 16,39 | 16,53 | 16,02 | 16,16 | -0,49% | 138.584,00 |
| 25.09.2020 | 15,03 | 16,37 | 14,90 | 16,24 | 7,69% | 270.781,00 |
| 24.09.2020 | 15,87 | 15,99 | 14,72 | 15,08 | -6,28% | 204.986,00 |
| 23.09.2020 | 17,01 | 17,35 | 16,01 | 16,09 | -5,35% | 356.299,00 |
| 22.09.2020 | 17,38 | 17,38 | 16,63 | 17,00 | -1,76% | 271.651,00 |
| 21.09.2020 | 17,24 | 17,54 | 16,81 | 17,31 | -0,77% | 498.883,00 |
| 18.09.2020 | 18,23 | 18,30 | 16,97 | 17,44 | -3,11% | 919.635,00 |
| 17.09.2020 | 17,70 | 18,49 | 17,63 | 18,00 | -0,11% | 203.194,00 |
| 16.09.2020 | 17,91 | 18,60 | 17,79 | 18,02 | 1,41% | 218.768,00 |
| 15.09.2020 | 17,84 | 18,53 | 17,59 | 17,77 | 1,14% | 276.262,00 |
| 14.09.2020 | 17,53 | 17,88 | 17,12 | 17,57 | 1,97% | 585.471,00 |
| 11.09.2020 | 17,34 | 17,72 | 16,77 | 17,23 | -1,99% | 400.324,00 |
| 10.09.2020 | 18,20 | 18,29 | 17,21 | 17,58 | -3,19% | 391.845,00 |
| 09.09.2020 | 18,02 | 18,44 | 17,75 | 18,16 | 1,79% | 227.134,00 |
| 08.09.2020 | 18,42 | 18,57 | 17,79 | 17,84 | -4,95% | 192.832,00 |
| 04.09.2020 | 19,24 | 19,30 | 18,12 | 18,77 | -1,98% | 141.544,00 |
| 03.09.2020 | 19,92 | 19,92 | 18,53 | 19,15 | -4,15% | 183.628,00 |
| 02.09.2020 | 20,10 | 20,36 | 19,50 | 19,98 | -0,79% | 169.543,00 |